Stader Historical Data

SD Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.935
+2.30%
$ 140.72 million $ 1.04 million
May 11, 2023 $ 0.914
-5.94%
$ 137.56 million $ 765,482
May 10, 2023 $ 0.971
+2.52%
$ 146.26 million $ 834,818
May 9, 2023 $ 0.948
-2.02%
$ 142.66 million $ 758,141
May 8, 2023 $ 0.967
-5.14%
$ 145.6 million $ 863,011
May 7, 2023 $ 1.02
-1.03%
$ 153.48 million $ 944,111
May 6, 2023 $ 1.03
+3.54%
$ 155.08 million $ 1.11 million
May 5, 2023 $ 0.995
-3.33%
$ 149.78 million $ 772,641
May 4, 2023 $ 1.03
-2.02%
$ 154.94 million $ 827,346
May 3, 2023 $ 1.05
-1.36%
$ 158.13 million $ 914,872
May 2, 2023 $ 1.06
+6.37%
$ 160.31 million $ 1.11 million
May 1, 2023 $ 1
-7.22%
$ 150.7 million $ 994,412
Apr 30, 2023 $ 1.08
+0.41%
$ 162.42 million $ 978,674
Apr 29, 2023 $ 1.07
+5.50%
$ 161.77 million $ 910,965
Apr 28, 2023 $ 1.02
-4.17%
$ 153.34 million $ 897,744
Apr 27, 2023 $ 1.06
-2.70%
$ 160 million $ 1.3 million
Apr 26, 2023 $ 1.09
-2.20%
$ 164.45 million $ 1.25 million
Apr 25, 2023 $ 1.12
+1.28%
$ 168.15 million $ 1.26 million
Apr 24, 2023 $ 1.1
+2.22%
$ 166.03 million $ 964,598
Apr 23, 2023 $ 1.08
-6.57%
$ 162.42 million $ 948,240
Apr 22, 2023 $ 1.15
+1.55%
$ 173.84 million $ 879,162
Apr 21, 2023 $ 1.14
+5.16%
$ 171.19 million $ 1.57 million
Apr 20, 2023 $ 1.08
-4.16%
$ 162.79 million $ 1.75 million
Apr 19, 2023 $ 1.13
-12.65%
$ 169.85 million $ 1.99 million
Apr 18, 2023 $ 1.29
-4.58%
$ 194.45 million $ 1.45 million
Apr 17, 2023 $ 1.35
-3.87%
$ 203.79 million $ 1.35 million
Apr 16, 2023 $ 1.41
-3.61%
$ 211.99 million $ 1.48 million
Apr 15, 2023 $ 1.46
-4.14%
$ 219.93 million $ 1.65 million
Apr 14, 2023 $ 1.52
+13.53%
$ 229.44 million $ 2.78 million
Apr 13, 2023 $ 1.34
-1.41%
$ 202.09 million $ 1.88 million
Apr 12, 2023 $ 1.36
-3.58%
$ 204.97 million $ 2.81 million
Apr 11, 2023 $ 1.41
+2.27%
$ 212.58 million $ 2.05 million
Apr 10, 2023 $ 1.38
-2.44%
$ 207.86 million $ 3.13 million
Apr 9, 2023 $ 1.42
-8.26%
$ 213.06 million $ 2.43 million
Apr 8, 2023 $ 1.54
-11.82%
$ 232.23 million $ 3.81 million
Apr 7, 2023 $ 1.75
-1.89%
$ 263.36 million $ 4.13 million
Apr 6, 2023 $ 1.78
+9.49%
$ 268.44 million $ 4.39 million
Apr 5, 2023 $ 1.63
+20.77%
$ 245.17 million $ 3.79 million
Apr 4, 2023 $ 1.35
+15.21%
$ 203 million $ 3.29 million
Apr 3, 2023 $ 1.17
+5.82%
$ 176.19 million $ 1.98 million
Apr 2, 2023 $ 1.11
-2.24%
$ 166.5 million $ 1.3 million
Apr 1, 2023 $ 1.13
-4.75%
$ 170.31 million $ 1.83 million
Mar 31, 2023 $ 1.19
+6.42%
$ 178.8 million $ 1.58 million
Mar 30, 2023 $ 1.12
+4.58%
$ 168.02 million $ 2.05 million
Mar 29, 2023 $ 1.07
+1.25%
$ 160.67 million $ 2.72 million
Mar 28, 2023 $ 1.05
-1.44%
$ 158.68 million $ 1.39 million
Mar 27, 2023 $ 1.07
-1.14%
$ 161.01 million $ 1.32 million
Mar 26, 2023 $ 1.08
+4.87%
$ 162.87 million $ 1.44 million
Mar 25, 2023 $ 1.03
+7.92%
$ 155.29 million $ 1.4 million
Mar 24, 2023 $ 0.956
-14.03%
$ 143.89 million $ 1.2 million