Stader Historical Data

SD Page 28
Download
Date Close Price change Market cap Trading volume
Sep 4, 2022 $ 0.411
-0.82%
$ 61.61 million $ 848,068
Sep 3, 2022 $ 0.414
-2.46%
$ 62.12 million $ 492,984
Sep 2, 2022 $ 0.424
+1.34%
$ 63.67 million $ 746,272
Sep 1, 2022 $ 0.419
-2.48%
$ 62.83 million $ 739,343
Aug 31, 2022 $ 0.43
+4.25%
$ 64.43 million $ 523,536
Aug 30, 2022 $ 0.412
-1.91%
$ 61.81 million $ 494,324
Aug 29, 2022 $ 0.42
+2.00%
$ 63.01 million $ 693,498
Aug 28, 2022 $ 0.412
-2.58%
$ 61.78 million $ 531,009
Aug 27, 2022 $ 0.423
-1.08%
$ 63.42 million $ 506,695
Aug 26, 2022 $ 0.427
-10.57%
$ 64.11 million $ 579,351
Aug 25, 2022 $ 0.478
-4.13%
$ 71.69 million $ 586,764
Aug 24, 2022 $ 0.499
-2.62%
$ 74.79 million $ 1.17 million
Aug 23, 2022 $ 0.512
+14.69%
$ 76.8 million $ 1.27 million
Aug 22, 2022 $ 0.446
-2.92%
$ 66.96 million $ 739,108
Aug 21, 2022 $ 0.46
+4.10%
$ 68.96 million $ 528,878
Aug 20, 2022 $ 0.442
+2.83%
$ 66.25 million $ 902,010
Aug 19, 2022 $ 0.43
-12.18%
$ 64.43 million $ 1.21 million
Aug 18, 2022 $ 0.489
+0.39%
$ 73.36 million $ 745,899
Aug 17, 2022 $ 0.487
-4.01%
$ 73.07 million $ 505,545
Aug 16, 2022 $ 0.507
-9.54%
$ 76.12 million $ 793,802
Aug 15, 2022 $ 0.561
-9.14%
$ 84.15 million $ 560,274
Aug 14, 2022 $ 0.617
-7.20%
$ 92.62 million $ 588,884
Aug 13, 2022 $ 0.665
-4.47%
$ 99.8 million $ 470,524
Aug 12, 2022 $ 0.697
+5.56%
$ 104.48 million $ 910,546
Aug 11, 2022 $ 0.66
-1.72%
$ 98.98 million $ 654,038
Aug 10, 2022 $ 0.671
-5.50%
$ 100.72 million $ 1.33 million
Aug 9, 2022 $ 0.711
+5.79%
$ 106.59 million $ 711,746
Aug 8, 2022 $ 0.672
-0.40%
$ 100.76 million $ 1.06 million
Aug 7, 2022 $ 0.674
-0.74%
$ 101.17 million $ 746,759
Aug 6, 2022 $ 0.68
-17.69%
$ 101.93 million $ 1.21 million
Aug 5, 2022 $ 0.824
+24.45%
$ 123.62 million $ 2.09 million
Aug 4, 2022 $ 0.662
+10.75%
$ 99.33 million $ 2.72 million
Aug 3, 2022 $ 0.598
+25.74%
$ 89.7 million $ 1.13 million
Aug 2, 2022 $ 0.476
+2.34%
$ 71.34 million $ 454,369
Aug 1, 2022 $ 0.465
+5.11%
$ 69.71 million $ 439,023
Jul 31, 2022 $ 0.442
-1.55%
$ 66.32 million $ 554,714
Jul 30, 2022 $ 0.449
-0.87%
$ 67.37 million $ 388,801
Jul 29, 2022 $ 0.453
+0.47%
$ 67.96 million $ 528,843
Jul 28, 2022 $ 0.451
+2.14%
$ 67.64 million $ 424,555
Jul 27, 2022 $ 0.441
-1.30%
$ 66.21 million $ 256,106
Jul 26, 2022 $ 0.447
-0.63%
$ 67.09 million $ 331,415
Jul 25, 2022 $ 0.45
-1.79%
$ 67.52 million $ 437,924
Jul 24, 2022 $ 0.458
+3.43%
$ 68.75 million $ 478,609
Jul 23, 2022 $ 0.443
-3.11%
$ 66.48 million $ 770,973
Jul 22, 2022 $ 0.457
-0.79%
$ 68.6 million $ 271,539
Jul 21, 2022 $ 0.461
+5.06%
$ 69.15 million $ 1.2 million
Jul 20, 2022 $ 0.439
-3.18%
$ 65.81 million $ 1.1 million
Jul 19, 2022 $ 0.453
+4.51%
$ 67.97 million $ 445,570
Jul 18, 2022 $ 0.434
-0.65%
$ 65.04 million $ 495,974
Jul 17, 2022 $ 0.436
+3.24%
$ 65.46 million $ 487,302