Stader Historical Data

SD Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 1.24
+9.71%
$ 186.86 million $ 1.32 million
Jan 31, 2023 $ 1.13
-2.51%
$ 170.33 million $ 1.73 million
Jan 30, 2023 $ 1.16
-8.41%
$ 174.71 million $ 2.22 million
Jan 29, 2023 $ 1.27
-4.42%
$ 190.75 million $ 1.66 million
Jan 28, 2023 $ 1.33
+7.14%
$ 199.56 million $ 1.91 million
Jan 27, 2023 $ 1.24
+2.15%
$ 186.26 million $ 2.24 million
Jan 26, 2023 $ 1.21
-10.35%
$ 182.33 million $ 2.37 million
Jan 25, 2023 $ 1.35
+9.42%
$ 203.38 million $ 2.24 million
Jan 24, 2023 $ 1.23
-18.65%
$ 185.87 million $ 2.6 million
Jan 23, 2023 $ 1.52
+24.08%
$ 228.48 million $ 3.16 million
Jan 22, 2023 $ 1.22
+1.70%
$ 184.14 million $ 2.27 million
Jan 21, 2023 $ 1.2
+1.50%
$ 181.06 million $ 2.77 million
Jan 20, 2023 $ 1.18
+25.58%
$ 178.4 million $ 3.24 million
Jan 19, 2023 $ 0.944
+6.23%
$ 142.05 million $ 1.29 million
Jan 18, 2023 $ 0.888
+16.11%
$ 133.75 million $ 2.98 million
Jan 17, 2023 $ 0.765
-2.04%
$ 115.2 million $ 1.19 million
Jan 16, 2023 $ 0.781
-3.74%
$ 117.6 million $ 1.49 million
Jan 15, 2023 $ 0.811
+7.91%
$ 122.16 million $ 1.51 million
Jan 14, 2023 $ 0.752
-5.58%
$ 113.19 million $ 1.77 million
Jan 13, 2023 $ 0.796
-5.52%
$ 119.93 million $ 1.51 million
Jan 12, 2023 $ 0.843
-1.52%
$ 126.89 million $ 1.81 million
Jan 11, 2023 $ 0.856
+8.14%
$ 128.84 million $ 2.11 million
Jan 10, 2023 $ 0.791
+21.15%
$ 119.14 million $ 2.34 million
Jan 9, 2023 $ 0.653
+0.41%
$ 98.32 million $ 2.37 million
Jan 8, 2023 $ 0.651
+39.04%
$ 97.95 million $ 2.21 million
Jan 7, 2023 $ 0.468
+2.70%
$ 70.45 million $ 1.59 million
Jan 6, 2023 $ 0.456
-1.00%
$ 68.59 million $ 1.36 million
Jan 5, 2023 $ 0.46
+11.31%
$ 69.29 million $ 993,132
Jan 4, 2023 $ 0.414
+31.69%
$ 62.25 million $ 2.71 million
Jan 3, 2023 $ 0.314
-0.84%
$ 47.27 million $ 1.01 million
Jan 2, 2023 $ 0.317
+16.01%
$ 47.67 million $ 1.33 million
Jan 1, 2023 $ 0.273
+1.12%
$ 41.09 million $ 903,217
Dec 31, 2022 $ 0.27
-1.78%
$ 40.64 million $ 962,459
Dec 30, 2022 $ 0.275
+0.20%
$ 41.37 million $ 971,727
Dec 29, 2022 $ 0.274
+3.33%
$ 41.29 million $ 960,387
Dec 28, 2022 $ 0.265
-12.51%
$ 39.96 million $ 1.13 million
Dec 27, 2022 $ 0.303
-14.71%
$ 45.67 million $ 1.06 million
Dec 26, 2022 $ 0.356
+37.25%
$ 53.54 million $ 1.85 million
Dec 25, 2022 $ 0.259
-3.59%
$ 39.01 million $ 949,426
Dec 24, 2022 $ 0.269
-1.64%
$ 40.46 million $ 854,354
Dec 23, 2022 $ 0.273
-1.93%
$ 41.14 million $ 904,312
Dec 22, 2022 $ 0.279
-1.60%
$ 41.95 million $ 1.27 million
Dec 21, 2022 $ 0.283
-0.37%
$ 42.63 million $ 914,444
Dec 20, 2022 $ 0.284
-0.27%
$ 42.79 million $ 886,492
Dec 19, 2022 $ 0.285
-1.46%
$ 42.9 million $ 917,833
Dec 18, 2022 $ 0.289
-3.38%
$ 43.54 million $ 673,023
Dec 17, 2022 $ 0.299
-1.31%
$ 45.06 million $ 957,376
Dec 16, 2022 $ 0.303
-3.94%
$ 45.66 million $ 960,016
Dec 15, 2022 $ 0.316
-2.24%
$ 47.53 million $ 889,271
Dec 14, 2022 $ 0.323
-1.00%
$ 48.62 million $ 1.29 million