Stader Historical Data

SD Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.593
+0.09%
$ 89.39 million $ 775,514
Oct 8, 2023 $ 0.593
-1.23%
$ 89.31 million $ 333,289
Oct 7, 2023 $ 0.6
-0.42%
$ 90.42 million $ 734,460
Oct 6, 2023 $ 0.603
+19.61%
$ 90.81 million $ 1.19 million
Oct 5, 2023 $ 0.504
-10.19%
$ 75.92 million $ 1.15 million
Oct 4, 2023 $ 0.561
-0.82%
$ 84.54 million $ 821,417
Oct 3, 2023 $ 0.566
-1.53%
$ 85.24 million $ 1.03 million
Oct 2, 2023 $ 0.575
-0.21%
$ 86.57 million $ 1.05 million
Oct 1, 2023 $ 0.576
-0.52%
$ 86.75 million $ 622,302
Sep 30, 2023 $ 0.579
+1.57%
$ 87.2 million $ 972,402
Sep 29, 2023 $ 0.57
-0.61%
$ 85.85 million $ 973,509
Sep 28, 2023 $ 0.573
-0.34%
$ 86.38 million $ 871,478
Sep 27, 2023 $ 0.575
-1.54%
$ 86.68 million $ 716,458
Sep 26, 2023 $ 0.584
-3.52%
$ 88.04 million $ 854,992
Sep 25, 2023 $ 0.606
+0.48%
$ 91.25 million $ 561,858
Sep 24, 2023 $ 0.603
+0.04%
$ 90.81 million $ 533,556
Sep 23, 2023 $ 0.603
-0.27%
$ 90.77 million $ 516,074
Sep 22, 2023 $ 0.604
-0.41%
$ 91.01 million $ 603,945
Sep 21, 2023 $ 0.607
+2.55%
$ 91.39 million $ 960,925
Sep 20, 2023 $ 0.592
+0.12%
$ 89.12 million $ 842,130
Sep 19, 2023 $ 0.591
-0.29%
$ 89.01 million $ 853,921
Sep 18, 2023 $ 0.593
-0.62%
$ 89.28 million $ 767,955
Sep 17, 2023 $ 0.596
-0.47%
$ 89.83 million $ 615,714
Sep 16, 2023 $ 0.599
-0.40%
$ 90.25 million $ 321,120
Sep 15, 2023 $ 0.602
+0.81%
$ 90.61 million $ 530,261
Sep 14, 2023 $ 0.597
-0.45%
$ 89.89 million $ 665,606
Sep 13, 2023 $ 0.599
-0.64%
$ 90.31 million $ 440,609
Sep 12, 2023 $ 0.603
-1.12%
$ 90.88 million $ 450,852
Sep 11, 2023 $ 0.61
-2.41%
$ 91.92 million $ 455,110
Sep 10, 2023 $ 0.625
+0.41%
$ 94.2 million $ 313,326
Sep 9, 2023 $ 0.623
+0.03%
$ 93.8 million $ 365,365
Sep 8, 2023 $ 0.622
+1.52%
$ 93.78 million $ 416,652
Sep 7, 2023 $ 0.613
+0.50%
$ 92.38 million $ 441,654
Sep 6, 2023 $ 0.61
+0.81%
$ 91.94 million $ 426,025
Sep 5, 2023 $ 0.605
-0.30%
$ 91.2 million $ 556,556
Sep 4, 2023 $ 0.607
-1.49%
$ 91.47 million $ 525,621
Sep 3, 2023 $ 0.616
-2.24%
$ 92.86 million $ 800,649
Sep 2, 2023 $ 0.63
+0.44%
$ 94.99 million $ 551,792
Sep 1, 2023 $ 0.628
-4.38%
$ 94.58 million $ 1.14 million
Aug 31, 2023 $ 0.657
-0.49%
$ 98.91 million $ 665,480
Aug 30, 2023 $ 0.66
-0.37%
$ 99.4 million $ 450,874
Aug 29, 2023 $ 0.662
-1.46%
$ 99.77 million $ 669,999
Aug 28, 2023 $ 0.672
-0.99%
$ 101.24 million $ 325,266
Aug 27, 2023 $ 0.679
-2.67%
$ 102.27 million $ 580,486
Aug 26, 2023 $ 0.697
+0.80%
$ 105.08 million $ 575,268
Aug 25, 2023 $ 0.692
-0.79%
$ 104.24 million $ 601,229
Aug 24, 2023 $ 0.697
+2.22%
$ 105.07 million $ 621,674
Aug 23, 2023 $ 0.682
+3.08%
$ 102.79 million $ 575,322
Aug 22, 2023 $ 0.662
-1.51%
$ 99.71 million $ 690,657
Aug 21, 2023 $ 0.672
-0.26%
$ 101.24 million $ 678,761