Stader Historical Data

SD Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.871
+4.58%
$ 131.11 million $ 725,689
Jun 30, 2023 $ 0.833
+3.89%
$ 125.37 million $ 741,531
Jun 29, 2023 $ 0.802
-0.58%
$ 120.67 million $ 1.13 million
Jun 28, 2023 $ 0.806
-0.73%
$ 121.38 million $ 616,291
Jun 27, 2023 $ 0.812
-1.18%
$ 122.27 million $ 615,814
Jun 26, 2023 $ 0.822
-0.71%
$ 123.73 million $ 630,655
Jun 25, 2023 $ 0.828
+0.09%
$ 124.61 million $ 580,768
Jun 24, 2023 $ 0.827
-2.26%
$ 124.5 million $ 565,459
Jun 23, 2023 $ 0.846
-2.04%
$ 127.39 million $ 628,916
Jun 22, 2023 $ 0.864
+5.62%
$ 130.04 million $ 760,784
Jun 21, 2023 $ 0.818
+2.74%
$ 123.12 million $ 754,860
Jun 20, 2023 $ 0.796
+0.47%
$ 119.83 million $ 1.09 million
Jun 19, 2023 $ 0.792
+2.29%
$ 119.26 million $ 597,536
Jun 18, 2023 $ 0.774
-1.07%
$ 116.58 million $ 643,100
Jun 17, 2023 $ 0.783
+1.36%
$ 117.84 million $ 655,449
Jun 16, 2023 $ 0.772
+0.27%
$ 116.26 million $ 620,489
Jun 15, 2023 $ 0.77
+0.99%
$ 115.95 million $ 659,699
Jun 14, 2023 $ 0.763
-13.25%
$ 114.81 million $ 933,711
Jun 13, 2023 $ 0.879
-0.31%
$ 132.34 million $ 596,966
Jun 12, 2023 $ 0.882
-1.77%
$ 132.75 million $ 495,236
Jun 11, 2023 $ 0.898
-0.20%
$ 135.15 million $ 649,502
Jun 10, 2023 $ 0.899
-4.10%
$ 135.42 million $ 829,819
Jun 9, 2023 $ 0.938
-2.40%
$ 141.21 million $ 592,339
Jun 8, 2023 $ 0.961
-1.80%
$ 144.69 million $ 1.01 million
Jun 7, 2023 $ 0.979
-1.02%
$ 147.33 million $ 855,538
Jun 6, 2023 $ 0.989
+11.40%
$ 148.85 million $ 883,152
Jun 5, 2023 $ 0.887
+1.13%
$ 133.61 million $ 1.03 million
Jun 4, 2023 $ 0.877
-8.77%
$ 132.1 million $ 987,550
Jun 3, 2023 $ 0.962
-0.18%
$ 144.8 million $ 603,325
Jun 2, 2023 $ 0.964
-0.81%
$ 145.06 million $ 640,742
Jun 1, 2023 $ 0.971
-2.14%
$ 146.24 million $ 695,506
May 31, 2023 $ 0.993
-6.11%
$ 149.44 million $ 590,629
May 30, 2023 $ 1.06
+1.49%
$ 159.17 million $ 545,244
May 29, 2023 $ 1.04
+2.45%
$ 156.83 million $ 607,812
May 28, 2023 $ 1.02
+2.49%
$ 153.1 million $ 656,267
May 27, 2023 $ 0.992
+1.76%
$ 149.4 million $ 620,478
May 26, 2023 $ 0.975
-0.43%
$ 146.85 million $ 654,630
May 25, 2023 $ 0.98
-1.99%
$ 147.48 million $ 602,351
May 24, 2023 $ 1
+0.59%
$ 150.48 million $ 1.3 million
May 23, 2023 $ 0.994
+2.70%
$ 149.59 million $ 806,487
May 22, 2023 $ 0.968
+4.98%
$ 145.66 million $ 802,257
May 21, 2023 $ 0.922
-1.12%
$ 138.76 million $ 706,459
May 20, 2023 $ 0.932
+0.33%
$ 140.34 million $ 703,940
May 19, 2023 $ 0.929
-0.56%
$ 139.89 million $ 730,647
May 18, 2023 $ 0.934
-1.29%
$ 140.69 million $ 1.14 million
May 17, 2023 $ 0.947
-1.94%
$ 142.52 million $ 707,051
May 16, 2023 $ 0.965
+3.22%
$ 145.34 million $ 750,560
May 15, 2023 $ 0.935
-2.15%
$ 140.79 million $ 750,508
May 14, 2023 $ 0.956
+0.52%
$ 143.9 million $ 751,117
May 13, 2023 $ 0.951
+1.73%
$ 143.15 million $ 850,434