Stader Historical Data

SD Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.326
+1.77%
$ 49.12 million $ 859,542
Dec 12, 2022 $ 0.321
-3.72%
$ 48.26 million $ 675,069
Dec 11, 2022 $ 0.333
+0.79%
$ 50.13 million $ 319,872
Dec 10, 2022 $ 0.33
+4.75%
$ 49.74 million $ 402,916
Dec 9, 2022 $ 0.315
-2.10%
$ 47.49 million $ 286,686
Dec 8, 2022 $ 0.322
-1.29%
$ 48.51 million $ 331,464
Dec 7, 2022 $ 0.326
+0.57%
$ 49.14 million $ 344,296
Dec 6, 2022 $ 0.325
-3.97%
$ 48.86 million $ 305,137
Dec 5, 2022 $ 0.338
+2.70%
$ 50.88 million $ 391,598
Dec 4, 2022 $ 0.329
+9.41%
$ 49.54 million $ 578,309
Dec 3, 2022 $ 0.301
-17.90%
$ 45.28 million $ 534,234
Dec 2, 2022 $ 0.366
-5.74%
$ 55.15 million $ 560,206
Dec 1, 2022 $ 0.389
-4.53%
$ 58.51 million $ 545,211
Nov 30, 2022 $ 0.407
-2.55%
$ 61.28 million $ 440,689
Nov 29, 2022 $ 0.418
-2.37%
$ 62.88 million $ 372,636
Nov 28, 2022 $ 0.428
-4.66%
$ 64.41 million $ 417,548
Nov 27, 2022 $ 0.449
+6.65%
$ 67.56 million $ 342,649
Nov 26, 2022 $ 0.421
+0.93%
$ 63.35 million $ 210,264
Nov 25, 2022 $ 0.417
+4.59%
$ 62.76 million $ 305,066
Nov 24, 2022 $ 0.399
+3.35%
$ 60 million $ 239,022
Nov 23, 2022 $ 0.386
+1.87%
$ 58.06 million $ 306,698
Nov 22, 2022 $ 0.379
+5.28%
$ 56.98 million $ 336,320
Nov 21, 2022 $ 0.36
-5.10%
$ 54.12 million $ 1.21 million
Nov 20, 2022 $ 0.379
+4.83%
$ 57.03 million $ 1.4 million
Nov 19, 2022 $ 0.361
+4.53%
$ 54.41 million $ 1.39 million
Nov 18, 2022 $ 0.346
-4.05%
$ 52.05 million $ 1.36 million
Nov 17, 2022 $ 0.36
-0.36%
$ 54.25 million $ 1.36 million
Nov 16, 2022 $ 0.362
-5.81%
$ 54.44 million $ 452,001
Nov 15, 2022 $ 0.384
-6.48%
$ 57.79 million $ 494,235
Nov 14, 2022 $ 0.411
+6.58%
$ 61.81 million $ 591,486
Nov 13, 2022 $ 0.385
-3.42%
$ 57.99 million $ 435,887
Nov 12, 2022 $ 0.399
-1.87%
$ 60.04 million $ 417,576
Nov 11, 2022 $ 0.406
-6.76%
$ 61.19 million $ 584,002
Nov 10, 2022 $ 0.436
+33.16%
$ 65.6 million $ 993,452
Nov 9, 2022 $ 0.328
-24.50%
$ 49.29 million $ 729,591
Nov 8, 2022 $ 0.434
-14.20%
$ 65.27 million $ 892,868
Nov 7, 2022 $ 0.506
-9.12%
$ 76.08 million $ 1.04 million
Nov 6, 2022 $ 0.556
+11.23%
$ 83.71 million $ 2.31 million
Nov 5, 2022 $ 0.5
+18.46%
$ 75.27 million $ 1.41 million
Nov 4, 2022 $ 0.422
+1.69%
$ 63.55 million $ 800,475
Nov 3, 2022 $ 0.415
-8.21%
$ 62.5 million $ 1.07 million
Nov 2, 2022 $ 0.452
+7.40%
$ 68.1 million $ 1.51 million
Nov 1, 2022 $ 0.421
-13.34%
$ 255,355 $ 1.39 million
Oct 31, 2022 $ 0.486
+25.13%
$ 294,670 $ 9.39 million
Oct 30, 2022 $ 0.389
+46.13%
$ 235,504 $ 3.57 million
Oct 29, 2022 $ 0.266
+3.68%
$ 161,153 $ 1.88 million
Oct 28, 2022 $ 0.256
-4.06%
$ 155,432 $ 618,680
Oct 27, 2022 $ 0.267
-20.93%
$ 162,003 $ 968,874
Oct 26, 2022 $ 0.338
+36.07%
$ 196,980 $ 5.36 million
Oct 25, 2022 $ 0.248
+2.02%
$ 37.24 million $ 372,936