Stader Historical Data

SD Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.658
-3.57%
$ 99.04 million $ 881,194
Nov 27, 2023 $ 0.682
-1.79%
$ 102.71 million $ 738,411
Nov 26, 2023 $ 0.694
+0.79%
$ 104.58 million $ 735,908
Nov 25, 2023 $ 0.689
-6.05%
$ 103.75 million $ 1.27 million
Nov 24, 2023 $ 0.733
+1.74%
$ 110.42 million $ 1.01 million
Nov 23, 2023 $ 0.721
-0.60%
$ 108.53 million $ 803,048
Nov 22, 2023 $ 0.725
+0.53%
$ 109.19 million $ 827,579
Nov 21, 2023 $ 0.721
-0.02%
$ 108.61 million $ 805,746
Nov 20, 2023 $ 0.721
-1.76%
$ 108.64 million $ 844,566
Nov 19, 2023 $ 0.734
+0.77%
$ 110.59 million $ 759,222
Nov 18, 2023 $ 0.729
-2.64%
$ 109.75 million $ 1.24 million
Nov 17, 2023 $ 0.749
-0.27%
$ 112.73 million $ 1.4 million
Nov 16, 2023 $ 0.751
-3.07%
$ 113.03 million $ 1.54 million
Nov 15, 2023 $ 0.774
+0.53%
$ 116.62 million $ 1.34 million
Nov 14, 2023 $ 0.77
-4.90%
$ 116 million $ 1.63 million
Nov 13, 2023 $ 0.81
-2.94%
$ 121.98 million $ 1.05 million
Nov 12, 2023 $ 0.835
+0.80%
$ 125.69 million $ 1.35 million
Nov 11, 2023 $ 0.828
+3.58%
$ 124.68 million $ 1.64 million
Nov 10, 2023 $ 0.799
+9.33%
$ 120.36 million $ 1.77 million
Nov 9, 2023 $ 0.731
+4.70%
$ 110.09 million $ 1.69 million
Nov 8, 2023 $ 0.698
-0.16%
$ 105.15 million $ 1.81 million
Nov 7, 2023 $ 0.699
-0.22%
$ 105.31 million $ 1.46 million
Nov 6, 2023 $ 0.701
+4.01%
$ 105.55 million $ 673,848
Nov 5, 2023 $ 0.674
-0.51%
$ 101.49 million $ 1.49 million
Nov 4, 2023 $ 0.677
-0.53%
$ 102.01 million $ 262,354
Nov 3, 2023 $ 0.681
-1.32%
$ 102.55 million $ 298,129
Nov 2, 2023 $ 0.69
+2.65%
$ 103.92 million $ 1.46 million
Nov 1, 2023 $ 0.672
+0.01%
$ 101.25 million $ 1.58 million
Oct 31, 2023 $ 0.672
-0.01%
$ 101.23 million $ 1.61 million
Oct 30, 2023 $ 0.672
+1.51%
$ 101.25 million $ 1.37 million
Oct 29, 2023 $ 0.662
+6.27%
$ 99.85 million $ 1.55 million
Oct 28, 2023 $ 0.623
+0.13%
$ 93.86 million $ 811,618
Oct 27, 2023 $ 0.622
+0.80%
$ 93.74 million $ 979,652
Oct 26, 2023 $ 0.617
+2.74%
$ 93 million $ 1.27 million
Oct 25, 2023 $ 0.601
+2.36%
$ 90.52 million $ 1.22 million
Oct 24, 2023 $ 0.587
+3.50%
$ 88.43 million $ 1.16 million
Oct 23, 2023 $ 0.567
+1.81%
$ 85.44 million $ 762,350
Oct 22, 2023 $ 0.557
+0.14%
$ 83.93 million $ 322,727
Oct 21, 2023 $ 0.556
-0.59%
$ 83.81 million $ 680,582
Oct 20, 2023 $ 0.56
-1.13%
$ 84.31 million $ 978,782
Oct 19, 2023 $ 0.566
-0.80%
$ 85.27 million $ 687,084
Oct 18, 2023 $ 0.571
-0.01%
$ 85.95 million $ 658,293
Oct 17, 2023 $ 0.571
-0.97%
$ 85.97 million $ 957,500
Oct 16, 2023 $ 0.576
-0.57%
$ 86.82 million $ 838,591
Oct 15, 2023 $ 0.58
-1.30%
$ 87.31 million $ 467,020
Oct 14, 2023 $ 0.587
+0.23%
$ 88.47 million $ 631,126
Oct 13, 2023 $ 0.586
+0.26%
$ 88.27 million $ 546,941
Oct 12, 2023 $ 0.584
-0.84%
$ 88.04 million $ 592,490
Oct 11, 2023 $ 0.589
-0.05%
$ 88.78 million $ 580,863
Oct 10, 2023 $ 0.59
-0.64%
$ 88.82 million $ 636,915