Stader Historical Data

SD Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.674
-2.74%
$ 101.5 million $ 621,766
Aug 19, 2023 $ 0.693
-1.56%
$ 104.36 million $ 647,253
Aug 18, 2023 $ 0.704
-3.37%
$ 106.01 million $ 785,183
Aug 17, 2023 $ 0.728
-3.63%
$ 109.71 million $ 695,044
Aug 16, 2023 $ 0.755
+0.54%
$ 113.84 million $ 786,833
Aug 15, 2023 $ 0.751
+0.31%
$ 113.23 million $ 692,703
Aug 14, 2023 $ 0.749
+0.27%
$ 112.88 million $ 365,438
Aug 13, 2023 $ 0.747
-0.37%
$ 112.57 million $ 517,030
Aug 12, 2023 $ 0.75
+0.07%
$ 112.99 million $ 581,622
Aug 11, 2023 $ 0.749
-0.09%
$ 112.91 million $ 584,932
Aug 10, 2023 $ 0.75
-0.39%
$ 113.02 million $ 565,652
Aug 9, 2023 $ 0.753
-1.08%
$ 113.46 million $ 635,908
Aug 8, 2023 $ 0.761
-2.15%
$ 114.69 million $ 537,563
Aug 7, 2023 $ 0.778
+0.32%
$ 117.22 million $ 541,659
Aug 6, 2023 $ 0.775
-0.61%
$ 116.84 million $ 607,943
Aug 5, 2023 $ 0.78
+0.39%
$ 117.56 million $ 549,026
Aug 4, 2023 $ 0.777
-0.19%
$ 117.1 million $ 552,188
Aug 3, 2023 $ 0.779
+0.06%
$ 117.32 million $ 584,618
Aug 2, 2023 $ 0.778
+0.20%
$ 117.26 million $ 545,055
Aug 1, 2023 $ 0.777
-0.47%
$ 117.02 million $ 630,605
Jul 31, 2023 $ 0.78
+0.21%
$ 117.58 million $ 510,139
Jul 30, 2023 $ 0.779
-0.32%
$ 117.33 million $ 586,789
Jul 29, 2023 $ 0.781
-0.85%
$ 117.71 million $ 645,801
Jul 28, 2023 $ 0.788
+0.56%
$ 118.7 million $ 549,194
Jul 27, 2023 $ 0.783
+0.37%
$ 118.04 million $ 796,765
Jul 26, 2023 $ 0.781
-0.20%
$ 117.61 million $ 608,161
Jul 25, 2023 $ 0.782
-2.15%
$ 117.84 million $ 624,165
Jul 24, 2023 $ 0.799
-0.39%
$ 120.43 million $ 493,115
Jul 23, 2023 $ 0.802
-0.42%
$ 120.89 million $ 605,761
Jul 22, 2023 $ 0.806
-0.20%
$ 121.4 million $ 431,340
Jul 21, 2023 $ 0.807
-1.45%
$ 121.65 million $ 655,861
Jul 20, 2023 $ 0.819
-4.35%
$ 123.44 million $ 722,710
Jul 19, 2023 $ 0.856
-6.59%
$ 129.07 million $ 998,088
Jul 18, 2023 $ 0.917
+2.09%
$ 138.18 million $ 928,729
Jul 17, 2023 $ 0.898
+7.24%
$ 135.35 million $ 879,120
Jul 16, 2023 $ 0.838
-1.95%
$ 126.22 million $ 1.28 million
Jul 15, 2023 $ 0.854
-3.38%
$ 128.72 million $ 1.65 million
Jul 14, 2023 $ 0.884
-1.91%
$ 133.21 million $ 934,237
Jul 13, 2023 $ 0.901
-2.74%
$ 135.81 million $ 769,849
Jul 12, 2023 $ 0.927
+2.14%
$ 139.64 million $ 758,881
Jul 11, 2023 $ 0.907
-8.34%
$ 136.71 million $ 1.1 million
Jul 10, 2023 $ 0.99
-4.95%
$ 149.15 million $ 1.14 million
Jul 9, 2023 $ 1.04
-0.67%
$ 156.91 million $ 628,447
Jul 8, 2023 $ 1.05
-7.44%
$ 157.97 million $ 1.17 million
Jul 7, 2023 $ 1.13
-5.08%
$ 170.67 million $ 1.04 million
Jul 6, 2023 $ 1.19
-2.74%
$ 179.83 million $ 976,136
Jul 5, 2023 $ 1.23
+5.28%
$ 184.88 million $ 1.2 million
Jul 4, 2023 $ 1.17
+3.86%
$ 175.61 million $ 1.33 million
Jul 3, 2023 $ 1.12
+8.08%
$ 168.93 million $ 1.1 million
Jul 2, 2023 $ 1.04
+19.21%
$ 156.31 million $ 1.53 million