Stader Historical Data

SD Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.13
-2.37%
$ 19.58 million $ 694,318
Mar 25, 2026 $ 0.133
-0.83%
$ 20.05 million $ 884,816
Mar 24, 2026 $ 0.135
+0.14%
$ 20.22 million $ 1.54 million
Mar 23, 2026 $ 0.134
+0.46%
$ 20.18 million $ 979,978
Mar 22, 2026 $ 0.134
-0.46%
$ 20.1 million $ 881,331
Mar 21, 2026 $ 0.134
-0.73%
$ 20.22 million $ 597,151
Mar 20, 2026 $ 0.135
-1.17%
$ 20.39 million $ 722,738
Mar 19, 2026 $ 0.137
-1.51%
$ 20.59 million $ 781,115
Mar 18, 2026 $ 0.139
-5.94%
$ 20.91 million $ 1.52 million
Mar 17, 2026 $ 0.148
+1.85%
$ 22.23 million $ 1.79 million
Mar 16, 2026 $ 0.145
+3.36%
$ 21.82 million $ 1.07 million
Mar 15, 2026 $ 0.14
+1.66%
$ 21.11 million $ 705,470
Mar 14, 2026 $ 0.138
-0.90%
$ 20.78 million $ 559,563
Mar 13, 2026 $ 0.139
+0.27%
$ 20.94 million $ 1.19 million
Mar 12, 2026 $ 0.139
-0.16%
$ 20.87 million $ 746,097
Mar 11, 2026 $ 0.139
+1.58%
$ 20.9 million $ 879,795
Mar 10, 2026 $ 0.137
+0.38%
$ 20.62 million $ 1.02 million
Mar 9, 2026 $ 0.137
-2.87%
$ 20.51 million $ 2.02 million
Mar 8, 2026 $ 0.141
-0.09%
$ 21.13 million $ 1.46 million
Mar 7, 2026 $ 0.141
+0.99%
$ 21.15 million $ 1.36 million
Mar 6, 2026 $ 0.139
-3.02%
$ 20.95 million $ 1.42 million
Mar 5, 2026 $ 0.144
-0.11%
$ 21.6 million $ 983,361
Mar 4, 2026 $ 0.144
+2.53%
$ 21.62 million $ 1.18 million
Mar 3, 2026 $ 0.14
-0.51%
$ 21.09 million $ 900,796
Mar 2, 2026 $ 0.141
+0.18%
$ 21.2 million $ 1.02 million
Mar 1, 2026 $ 0.141
-0.92%
$ 21.16 million $ 1.04 million
Feb 28, 2026 $ 0.142
+2.06%
$ 21.36 million $ 1.54 million
Feb 27, 2026 $ 0.139
-5.39%
$ 20.92 million $ 1.55 million
Feb 26, 2026 $ 0.147
-1.51%
$ 22.13 million $ 362,739
Feb 25, 2026 $ 0.15
+8.80%
$ 22.47 million $ 1.4 million
Feb 24, 2026 $ 0.137
-3.21%
$ 20.65 million $ 768,216
Feb 23, 2026 $ 0.142
-5.31%
$ 21.34 million $ 1.47 million
Feb 22, 2026 $ 0.15
-0.36%
$ 22.54 million $ 913,302
Feb 21, 2026 $ 0.151
-0.21%
$ 22.62 million $ 942,609
Feb 20, 2026 $ 0.151
+1.50%
$ 22.66 million $ 1.21 million
Feb 19, 2026 $ 0.149
-1.70%
$ 22.33 million $ 987,047
Feb 18, 2026 $ 0.151
-3.69%
$ 22.66 million $ 1 million
Feb 17, 2026 $ 0.157
-0.02%
$ 23.6 million $ 1.11 million
Feb 16, 2026 $ 0.157
-1.20%
$ 23.6 million $ 997,770
Feb 15, 2026 $ 0.159
-2.92%
$ 23.88 million $ 1.1 million
Feb 14, 2026 $ 0.164
-1.52%
$ 24.6 million $ 1.4 million
Feb 13, 2026 $ 0.166
+9.32%
$ 24.98 million $ 4.96 million
Feb 12, 2026 $ 0.152
+1.26%
$ 22.84 million $ 2.26 million
Feb 11, 2026 $ 0.15
-3.79%
$ 22.55 million $ 954,335
Feb 10, 2026 $ 0.156
-2.71%
$ 23.45 million $ 817,390
Feb 9, 2026 $ 0.16
+1.33%
$ 24.1 million $ 656,950
Feb 8, 2026 $ 0.158
+0.32%
$ 23.79 million $ 756,697
Feb 7, 2026 $ 0.158
-1.37%
$ 23.71 million $ 600,583
Feb 6, 2026 $ 0.16
+11.63%
$ 24.06 million $ 1.2 million
Feb 5, 2026 $ 0.143
-15.65%
$ 21.54 million $ 902,602