Stader Historical Data

SD Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.551
+14.51%
$ 80.22 million $ 72.07 million
May 12 $ 0.484
-10.95%
$ 72.26 million $ 22.92 million
May 5 $ 0.559
+7.33%
$ 81.76 million $ 15.08 million
Apr 28 $ 0.521
-1.66%
$ 78.27 million $ 12.38 million
Apr 21 $ 0.529
+11.81%
$ 79.59 million $ 25.74 million
Apr 14 $ 0.476
-1.03%
$ 71.18 million $ 24.49 million
Apr 7 $ 0.513
+34.15%
$ 72.33 million $ 39.66 million
Mar 31 $ 0.383
-36.18%
$ 57.54 million $ 25.3 million
Mar 24 $ 0.604
-5.57%
$ 90.15 million $ 26 million
Mar 17 $ 0.636
+2.47%
$ 96.11 million $ 36.97 million
Mar 10 $ 0.636
+1.20%
$ 93.27 million $ 29.02 million
Mar 3 $ 0.646
-12.02%
$ 94.41 million $ 13.96 million
Feb 24 $ 0.734
-3.35%
$ 110.31 million $ 22.77 million
Feb 17 $ 0.771
-4.76%
$ 114.19 million $ 47.35 million
Feb 10 $ 0.821
+26.01%
$ 121.7 million $ 38.99 million
Feb 3 $ 0.662
-9.72%
$ 97.93 million $ 23.4 million
Jan 27 $ 0.733
-20.91%
$ 110.18 million $ 35.25 million
Jan 20 $ 0.938
-8.64%
$ 139.29 million $ 31.92 million
Jan 13 $ 1.15
-5.81%
$ 154.34 million $ 45.12 million
Jan 6 $ 1.22
-1.15%
$ 183.88 million $ 44.04 million
Dec 30 $ 1.28
+21.23%
$ 185.42 million $ 86.13 million
Dec 23 $ 1.08
+14.03%
$ 158.79 million $ 49.48 million
Dec 16 $ 0.974
-20.06%
$ 143.02 million $ 74.07 million
Dec 9 $ 1.28
-4.51%
$ 183.2 million $ 84.67 million
Dec 2 $ 1.35
+33.41%
$ 200.82 million $ 164.37 million
Nov 25 $ 1.01
-0.29%
$ 152.2 million $ 42.61 million
Nov 18 $ 0.979
-11.27%
$ 151.46 million $ 29.22 billion
Nov 11 $ 0.812
-11.18%
$ 166.03 million $ 35.04 billion
Nov 4 $ 0.928
+56.07%
$ 137.43 million $ 80.62 billion
Oct 28 $ 0.595
+83.08%
$ 89.48 million $ 51 billion
Oct 21 $ 0.319
-19.20%
$ 48.87 million $ 5.16 million
Oct 14 $ 0.395
-16.17%
$ 59.37 million $ 15.05 million
Oct 7 $ 0.411
-2.03%
$ 70.76 million $ 26.37 billion
Sep 30 $ 0.416
-11.64%
$ 63.11 million $ 4.57 million
Sep 23 $ 0.475
+1.15%
$ 70.82 million $ 4.75 million
Sep 16 $ 0.453
+0.96%
$ 70.65 million $ 5.38 million
Sep 9 $ 0.461
-0.45%
$ 67.33 million $ 5.19 million
Sep 2 $ 0.46
-9.56%
$ 69.71 million $ 13.19 million
Aug 26 $ 0.509
-3.28%
$ 76.58 million $ 14.91 million
Aug 19 $ 0.546
-2.59%
$ 79.17 million $ 8.71 million
Aug 12 $ 0.536
+3.80%
$ 84.31 million $ 6.64 million
Aug 5 $ 0.533
+17.52%
$ 77.8 million $ 7.73 million
Jul 29 $ 0.453
-13.38%
$ 68.06 million $ 9.64 million
Jul 22 $ 0.528
-13.74%
$ 78.58 million $ 4.58 million
Jul 15 $ 0.594
-11.70%
$ 92.05 million $ 5.69 million
Jul 8 $ 0.646
+62.85%
$ 101.24 million $ 15.86 million
Jul 1 $ 0.443
-30.08%
$ 59.67 million $ 4.78 million
Jun 24 $ 0.635
+5.92%
$ 95.38 million $ 5.61 million
Jun 17 $ 0.593
-5.61%
$ 90.16 million $ 8.14 million
Jun 10 $ 0.658
-2.27%
$ 94.43 million $ 5.03 million