Stader Historical Data

SD Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.243
-7.86%
$ 36.5 million $ 380,093
Oct 23, 2022 $ 0.264
-0.40%
$ 39.62 million $ 397,476
Oct 22, 2022 $ 0.265
+0.64%
$ 153,652 $ 390,398
Oct 21, 2022 $ 0.264
-1.40%
$ 39.53 million $ 301,239
Oct 20, 2022 $ 0.267
-2.54%
$ 155,732 $ 387,005
Oct 19, 2022 $ 0.274
-1.16%
$ 161,551 $ 369,602
Oct 18, 2022 $ 0.277
-3.35%
$ 41.62 million $ 395,567
Oct 17, 2022 $ 0.287
-2.00%
$ 43.07 million $ 415,954
Oct 16, 2022 $ 0.293
+5.45%
$ 43.95 million $ 483,572
Oct 15, 2022 $ 0.278
+0.33%
$ 41.68 million $ 679,524
Oct 14, 2022 $ 0.277
+2.19%
$ 175,614 $ 411,779
Oct 13, 2022 $ 0.271
-7.60%
$ 40.65 million $ 446,612
Oct 12, 2022 $ 0.293
+1.06%
$ 185,101 $ 530,068
Oct 11, 2022 $ 0.29
-13.29%
$ 43.54 million $ 684,959
Oct 10, 2022 $ 0.335
-3.33%
$ 50.21 million $ 468,842
Oct 9, 2022 $ 0.346
+1.18%
$ 51.95 million $ 409,178
Oct 8, 2022 $ 0.342
+1.22%
$ 224,463 $ 407,467
Oct 7, 2022 $ 0.338
+1.56%
$ 50.72 million $ 508,259
Oct 6, 2022 $ 0.333
-5.48%
$ 49.95 million $ 737,132
Oct 5, 2022 $ 0.352
-1.65%
$ 198,069 $ 499,620
Oct 4, 2022 $ 0.358
+3.90%
$ 204,768 $ 562,344
Oct 3, 2022 $ 0.345
-3.12%
$ 51.72 million $ 466,300
Oct 2, 2022 $ 0.356
-0.10%
$ 53.38 million $ 485,967
Oct 1, 2022 $ 0.356
-0.29%
$ 213,303 $ 635,941
Sep 30, 2022 $ 0.357
-0.77%
$ 53.59 million $ 422,588
Sep 29, 2022 $ 0.36
+0.62%
$ 217,840 $ 588,127
Sep 28, 2022 $ 0.358
+0.06%
$ 53.67 million $ 1.2 million
Sep 27, 2022 $ 0.358
+0.60%
$ 175,023 $ 1.71 million
Sep 26, 2022 $ 0.355
-1.95%
$ 53.32 million $ 911,727
Sep 25, 2022 $ 0.363
-1.50%
$ 54.38 million $ 525,543
Sep 24, 2022 $ 0.368
-2.22%
$ 55.21 million $ 448,401
Sep 23, 2022 $ 0.376
-5.85%
$ 195,882 $ 495,474
Sep 22, 2022 $ 0.4
+2.49%
$ 59.97 million $ 475,178
Sep 21, 2022 $ 0.39
+7.83%
$ -- $ 494,418
Sep 20, 2022 $ 0.362
+1.06%
$ 54.26 million $ 423,674
Sep 19, 2022 $ 0.358
+7.18%
$ 53.69 million $ 788,908
Sep 18, 2022 $ 0.334
-7.65%
$ 50.1 million $ 634,883
Sep 17, 2022 $ 0.362
+10.72%
$ 54.24 million $ 852,828
Sep 16, 2022 $ 0.327
-1.37%
$ 48.99 million $ 821,019
Sep 15, 2022 $ 0.331
+4.97%
$ 49.67 million $ 1.14 million
Sep 14, 2022 $ 0.315
-5.59%
$ 47.32 million $ 476,100
Sep 13, 2022 $ 0.334
-2.88%
$ 50.12 million $ 453,327
Sep 12, 2022 $ 0.344
-0.36%
$ 51.61 million $ 649,451
Sep 11, 2022 $ 0.345
+0.20%
$ 51.8 million $ 523,307
Sep 10, 2022 $ 0.345
+4.18%
$ 51.69 million $ 540,983
Sep 9, 2022 $ 0.331
+5.56%
$ 117,438 $ 662,764
Sep 8, 2022 $ 0.313
-2.03%
$ 47.01 million $ 565,616
Sep 7, 2022 $ 0.32
-10.39%
$ 47.98 million $ 945,895
Sep 6, 2022 $ 0.357
-12.95%
$ 53.53 million $ 578,576
Sep 5, 2022 $ 0.41
-0.18%
$ 61.5 million $ 1.16 million