Stader Historical Data

SD Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.13
-2.68%
$ 169.45 million $ 1.47 million
Jan 16, 2024 $ 1.16
-0.31%
$ 174.1 million $ 1.22 million
Jan 15, 2024 $ 1.16
-2.26%
$ 174.64 million $ 1.27 million
Jan 14, 2024 $ 1.19
-0.81%
$ 178.69 million $ 1.2 million
Jan 13, 2024 $ 1.2
-1.68%
$ 180.15 million $ 1.65 million
Jan 12, 2024 $ 1.22
-6.20%
$ 183.22 million $ 2.14 million
Jan 11, 2024 $ 1.3
+4.17%
$ 195.31 million $ 2.65 million
Jan 10, 2024 $ 1.25
+8.89%
$ 187.51 million $ 2.47 million
Jan 9, 2024 $ 1.14
+0.64%
$ 172.2 million $ 1.15 million
Jan 8, 2024 $ 1.14
-2.91%
$ 171.1 million $ 1.75 million
Jan 7, 2024 $ 1.17
-5.49%
$ 176.22 million $ 1.42 million
Jan 6, 2024 $ 1.24
-4.59%
$ 186.47 million $ 2.62 million
Jan 5, 2024 $ 1.3
+0.22%
$ 195.44 million $ 4.56 million
Jan 4, 2024 $ 1.3
+16.12%
$ 195.01 million $ 5.88 million
Jan 3, 2024 $ 1.12
-1.97%
$ 167.94 million $ 2.94 million
Jan 2, 2024 $ 1.14
+2.00%
$ 171.32 million $ 2.18 million
Jan 1, 2024 $ 1.12
+4.35%
$ 167.96 million $ 1.64 million
Dec 31, 2023 $ 1.07
-0.91%
$ 160.95 million $ 1.39 million
Dec 30, 2023 $ 1.08
+1.01%
$ 162.49 million $ 1.83 million
Dec 29, 2023 $ 1.07
+12.91%
$ 160.87 million $ 4.39 million
Dec 28, 2023 $ 0.946
+12.13%
$ 142.47 million $ 3.18 million
Dec 27, 2023 $ 0.844
+11.73%
$ 127.06 million $ 1.56 million
Dec 26, 2023 $ 0.755
+0.06%
$ 113.72 million $ 976,158
Dec 25, 2023 $ 0.755
+1.17%
$ 113.65 million $ 996,689
Dec 24, 2023 $ 0.746
+0.40%
$ 112.34 million $ 949,595
Dec 23, 2023 $ 0.743
-0.76%
$ 111.89 million $ 932,415
Dec 22, 2023 $ 0.749
+1.62%
$ 112.75 million $ 1.05 million
Dec 21, 2023 $ 0.737
+1.34%
$ 110.94 million $ 967,089
Dec 20, 2023 $ 0.727
+2.63%
$ 109.49 million $ 1.24 million
Dec 19, 2023 $ 0.708
+8.21%
$ 106.68 million $ 1.43 million
Dec 18, 2023 $ 0.655
+5.64%
$ 98.59 million $ 1.34 million
Dec 17, 2023 $ 0.62
+0.07%
$ 93.33 million $ 790,794
Dec 16, 2023 $ 0.619
-0.08%
$ 93.26 million $ 949,776
Dec 15, 2023 $ 0.62
-2.92%
$ 93.33 million $ 907,221
Dec 14, 2023 $ 0.638
+0.16%
$ 96.14 million $ 914,954
Dec 13, 2023 $ 0.637
-6.23%
$ 95.98 million $ 1.32 million
Dec 12, 2023 $ 0.68
+0.27%
$ 102.36 million $ 980,020
Dec 11, 2023 $ 0.678
-3.23%
$ 102.09 million $ 1.02 million
Dec 10, 2023 $ 0.701
-1.19%
$ 105.49 million $ 713,719
Dec 9, 2023 $ 0.709
-0.95%
$ 106.76 million $ 923,094
Dec 8, 2023 $ 0.716
+1.50%
$ 107.79 million $ 1.08 million
Dec 7, 2023 $ 0.705
+8.34%
$ 106.19 million $ 911,959
Dec 6, 2023 $ 0.651
-4.14%
$ 98.02 million $ 894,899
Dec 5, 2023 $ 0.679
+5.90%
$ 102.26 million $ 1.09 million
Dec 4, 2023 $ 0.641
+3.24%
$ 96.56 million $ 914,585
Dec 3, 2023 $ 0.621
-0.13%
$ 93.53 million $ 927,623
Dec 2, 2023 $ 0.622
-0.20%
$ 93.65 million $ 828,740
Dec 1, 2023 $ 0.623
-2.21%
$ 93.83 million $ 1.05 million
Nov 30, 2023 $ 0.637
-1.67%
$ 95.95 million $ 604,673
Nov 29, 2023 $ 0.648
-1.47%
$ 97.57 million $ 970,412