Stader Historical Data

SD Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.769
+2.84%
$ 115.63 million $ 980,264
Apr 25, 2024 $ 0.747
-3.16%
$ 112.42 million $ 1.06 million
Apr 24, 2024 $ 0.772
+3.10%
$ 116.09 million $ 924,733
Apr 23, 2024 $ 0.748
+2.75%
$ 112.6 million $ 1.27 million
Apr 22, 2024 $ 0.728
-1.10%
$ 109.58 million $ 782,446
Apr 21, 2024 $ 0.736
+0.43%
$ 110.81 million $ 724,187
Apr 20, 2024 $ 0.733
+1.39%
$ 110.32 million $ 895,703
Apr 19, 2024 $ 0.723
-0.65%
$ 108.8 million $ 1.05 million
Apr 18, 2024 $ 0.728
+3.45%
$ 109.52 million $ 1.11 million
Apr 17, 2024 $ 0.704
-3.08%
$ 105.87 million $ 1.21 million
Apr 16, 2024 $ 0.726
-7.08%
$ 109.23 million $ 1.53 million
Apr 15, 2024 $ 0.781
-13.47%
$ 117.55 million $ 1.39 million
Apr 14, 2024 $ 0.903
+0.34%
$ 135.85 million $ 1.23 million
Apr 13, 2024 $ 0.9
-3.02%
$ 135.39 million $ 2.17 million
Apr 12, 2024 $ 0.928
-2.89%
$ 139.6 million $ 1.8 million
Apr 11, 2024 $ 0.956
-1.51%
$ 143.76 million $ 1.01 million
Apr 10, 2024 $ 0.97
+0.53%
$ 145.94 million $ 977,419
Apr 9, 2024 $ 0.965
-0.72%
$ 145.18 million $ 993,989
Apr 8, 2024 $ 0.972
-0.86%
$ 146.23 million $ 1.56 million
Apr 7, 2024 $ 0.98
+0.91%
$ 147.49 million $ 1.07 million
Apr 6, 2024 $ 0.971
+0.06%
$ 146.16 million $ 830,171
Apr 5, 2024 $ 0.971
-1.32%
$ 146.07 million $ 1.15 million
Apr 4, 2024 $ 0.984
-0.66%
$ 148.03 million $ 1.03 million
Apr 3, 2024 $ 0.99
-1.74%
$ 149.01 million $ 1.2 million
Apr 2, 2024 $ 1.01
-0.26%
$ 151.65 million $ 1.29 million
Apr 1, 2024 $ 1.01
-1.33%
$ 152.08 million $ 1.3 million
Mar 31, 2024 $ 1.02
+0.93%
$ 154.13 million $ 2.25 million
Mar 30, 2024 $ 1.02
-0.84%
$ 152.72 million $ 859,460
Mar 29, 2024 $ 1.02
-0.92%
$ 154.01 million $ 1.42 million
Mar 28, 2024 $ 1.03
+1.26%
$ 155.44 million $ 1.68 million
Mar 27, 2024 $ 1.02
+2.04%
$ 153.51 million $ 2.48 million
Mar 26, 2024 $ 1
-1.32%
$ 150.45 million $ 1.95 million
Mar 25, 2024 $ 1.01
+0.10%
$ 152.47 million $ 1.14 million
Mar 24, 2024 $ 1.01
+0.09%
$ 152.31 million $ 1.4 million
Mar 23, 2024 $ 1.01
+0.70%
$ 152.22 million $ 1.47 million
Mar 22, 2024 $ 1
-0.09%
$ 151.17 million $ 1.24 million
Mar 21, 2024 $ 1.01
-3.84%
$ 151.31 million $ 1.45 million
Mar 20, 2024 $ 1.05
+1.38%
$ 157.36 million $ 1.44 million
Mar 19, 2024 $ 1.03
-2.22%
$ 155.22 million $ 2.17 million
Mar 18, 2024 $ 1.05
-3.08%
$ 158.74 million $ 1.68 million
Mar 17, 2024 $ 1.09
+0.86%
$ 163.73 million $ 1.51 million
Mar 16, 2024 $ 1.08
-3.39%
$ 162.32 million $ 4.58 million
Mar 15, 2024 $ 1.12
+0.00%
$ 168.01 million $ 3.63 million
Mar 14, 2024 $ 1.12
-4.27%
$ 168.01 million $ 2.41 million
Mar 13, 2024 $ 1.17
+3.36%
$ 175.51 million $ 2.7 million
Mar 12, 2024 $ 1.13
-0.19%
$ 169.72 million $ 3.43 million
Mar 11, 2024 $ 1.13
+3.37%
$ 170.04 million $ 3.28 million
Mar 10, 2024 $ 1.09
-1.48%
$ 164.56 million $ 2.17 million
Mar 9, 2024 $ 1.11
+0.70%
$ 167.03 million $ 2.07 million
Mar 8, 2024 $ 1.1
-1.95%
$ 165.87 million $ 2.51 million