Stader Historical Data

SD Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.658
-1.40%
$ 99.01 million $ 701,584
Jun 14, 2024 $ 0.668
-1.23%
$ 100.42 million $ 753,251
Jun 13, 2024 $ 0.676
-2.92%
$ 101.67 million $ 756,629
Jun 12, 2024 $ 0.696
-0.79%
$ 104.72 million $ 1.11 million
Jun 11, 2024 $ 0.702
+1.70%
$ 105.54 million $ 987,213
Jun 10, 2024 $ 0.69
+2.44%
$ 103.78 million $ 723,622
Jun 9, 2024 $ 0.673
+0.85%
$ 101.31 million $ 709,762
Jun 8, 2024 $ 0.668
-1.78%
$ 100.46 million $ 791,623
Jun 7, 2024 $ 0.68
-0.26%
$ 102.27 million $ 936,711
Jun 6, 2024 $ 0.682
-7.99%
$ 102.54 million $ 1.52 million
Jun 5, 2024 $ 0.741
-8.31%
$ 111.45 million $ 1.13 million
Jun 4, 2024 $ 0.808
+0.89%
$ 121.55 million $ 1.08 million
Jun 3, 2024 $ 0.801
+1.71%
$ 120.49 million $ 883,098
Jun 2, 2024 $ 0.787
-0.43%
$ 118.46 million $ 1.01 million
Jun 1, 2024 $ 0.791
+3.09%
$ 118.97 million $ 1.1 million
May 31, 2024 $ 0.767
+15.88%
$ 115.41 million $ 2.26 million
May 30, 2024 $ 0.662
-3.14%
$ 99.6 million $ 793,445
May 29, 2024 $ 0.684
-1.60%
$ 102.95 million $ 778,759
May 28, 2024 $ 0.695
+1.54%
$ 104.5 million $ 842,370
May 27, 2024 $ 0.684
-1.27%
$ 102.91 million $ 780,983
May 26, 2024 $ 0.693
+0.32%
$ 104.24 million $ 1.06 million
May 25, 2024 $ 0.691
-4.39%
$ 103.91 million $ 819,500
May 24, 2024 $ 0.723
-2.57%
$ 108.7 million $ 931,222
May 23, 2024 $ 0.742
+2.68%
$ 111.57 million $ 1.16 million
May 22, 2024 $ 0.722
+3.50%
$ 108.66 million $ 1.06 million
May 21, 2024 $ 0.698
+5.44%
$ 104.98 million $ 1.29 million
May 20, 2024 $ 0.662
+1.23%
$ 99.57 million $ 837,973
May 19, 2024 $ 0.654
-2.47%
$ 98.35 million $ 689,775
May 18, 2024 $ 0.67
-4.05%
$ 100.85 million $ 704,094
May 17, 2024 $ 0.699
+2.94%
$ 105.1 million $ 1.19 million
May 16, 2024 $ 0.679
-2.47%
$ 102.11 million $ 1 million
May 15, 2024 $ 0.696
+5.16%
$ 104.69 million $ 1.11 million
May 14, 2024 $ 0.662
+8.85%
$ 99.56 million $ 2.58 million
May 13, 2024 $ 0.608
-1.20%
$ 91.47 million $ 807,414
May 12, 2024 $ 0.615
-4.93%
$ 92.58 million $ 710,739
May 11, 2024 $ 0.647
-4.94%
$ 97.39 million $ 867,989
May 10, 2024 $ 0.681
-15.86%
$ 102.44 million $ 2.59 million
May 9, 2024 $ 0.809
+25.34%
$ 121.76 million $ 3.34 million
May 8, 2024 $ 0.646
-4.81%
$ 97.15 million $ 816,833
May 7, 2024 $ 0.678
+0.99%
$ 102.05 million $ 700,901
May 6, 2024 $ 0.672
-4.19%
$ 101.06 million $ 921,489
May 5, 2024 $ 0.701
-2.44%
$ 105.48 million $ 651,523
May 4, 2024 $ 0.719
+0.56%
$ 108.13 million $ 743,956
May 3, 2024 $ 0.715
+1.76%
$ 107.53 million $ 984,265
May 2, 2024 $ 0.702
-2.05%
$ 105.67 million $ 1.25 million
May 1, 2024 $ 0.715
+2.18%
$ 107.88 million $ 1.16 million
Apr 30, 2024 $ 0.7
-3.38%
$ 105.29 million $ 1.37 million
Apr 29, 2024 $ 0.724
-1.36%
$ 108.97 million $ 1.2 million
Apr 28, 2024 $ 0.734
-2.84%
$ 110.5 million $ 792,349
Apr 27, 2024 $ 0.756
-1.63%
$ 113.73 million $ 1.02 million