Stader Historical Data

SD Page 29
Download
Date Close Price change Market cap Trading volume
Jul 16, 2022 $ 0.423
-1.89%
$ 63.41 million $ 395,751
Jul 15, 2022 $ 0.431
-0.07%
$ 64.62 million $ 388,519
Jul 14, 2022 $ 0.431
+0.84%
$ 64.66 million $ 702,400
Jul 13, 2022 $ 0.427
+1.51%
$ 64.12 million $ 401,567
Jul 12, 2022 $ 0.421
-1.66%
$ 63.16 million $ 419,774
Jul 11, 2022 $ 0.428
-7.64%
$ 64.22 million $ 408,178
Jul 10, 2022 $ 0.464
-6.22%
$ 69.54 million $ 258,349
Jul 9, 2022 $ 0.494
+0.41%
$ 74.15 million $ 410,121
Jul 8, 2022 $ 0.492
-1.09%
$ 73.84 million $ 439,675
Jul 7, 2022 $ 0.498
+0.46%
$ 74.65 million $ 431,281
Jul 6, 2022 $ 0.495
+2.11%
$ 74.31 million $ 675,307
Jul 5, 2022 $ 0.485
-1.43%
$ 72.78 million $ 433,729
Jul 4, 2022 $ 0.492
-2.25%
$ 73.82 million $ 505,809
Jul 3, 2022 $ 0.503
-3.38%
$ 75.52 million $ 500,983
Jul 2, 2022 $ 0.521
-6.76%
$ 78.16 million $ 1.02 million
Jul 1, 2022 $ 0.559
-21.88%
$ 83.82 million $ 1.12 million
Jun 30, 2022 $ 0.715
+11.65%
$ 107.27 million $ 3.56 million
Jun 29, 2022 $ 0.641
+30.22%
$ 96.08 million $ 2.5 million
Jun 28, 2022 $ 0.492
-1.46%
$ 73.78 million $ 2.59 million
Jun 27, 2022 $ 0.499
+5.09%
$ 74.88 million $ 2.51 million
Jun 26, 2022 $ 0.475
+1.65%
$ 71.25 million $ 2.19 million
Jun 25, 2022 $ 0.467
+1.30%
$ 70.1 million $ 2.28 million
Jun 24, 2022 $ 0.461
+0.23%
$ 69.19 million $ 2.11 million
Jun 23, 2022 $ 0.46
+2.03%
$ 69.04 million $ 2.22 million
Jun 22, 2022 $ 0.451
-2.66%
$ 67.66 million $ 2.13 million
Jun 21, 2022 $ 0.463
+3.59%
$ 69.51 million $ 2.9 million
Jun 20, 2022 $ 0.447
-3.11%
$ 67.1 million $ 2.27 million
Jun 19, 2022 $ 0.463
-2.58%
$ 69.46 million $ 2.47 million
Jun 18, 2022 $ 0.475
-10.72%
$ 71.3 million $ 2.52 million
Jun 17, 2022 $ 0.532
-6.45%
$ 79.86 million $ 2.67 million
Jun 16, 2022 $ 0.569
-7.29%
$ 85.37 million $ 2.52 million
Jun 15, 2022 $ 0.614
-1.67%
$ 92.09 million $ 2.66 million
Jun 14, 2022 $ 0.624
-3.27%
$ 93.65 million $ 2.14 million
Jun 13, 2022 $ 0.645
-5.53%
$ 96.82 million $ 2.28 million
Jun 12, 2022 $ 0.683
-1.13%
$ 102.49 million $ 2.33 million
Jun 11, 2022 $ 0.691
-8.08%
$ 103.66 million $ 2.66 million
Jun 10, 2022 $ 0.752
-8.48%
$ 112.78 million $ 2.36 million
Jun 9, 2022 $ 0.821
-1.20%
$ 123.22 million $ 2.26 million
Jun 8, 2022 $ 0.832
-12.98%
$ 124.73 million $ 2.52 million
Jun 7, 2022 $ 0.956
+4.06%
$ 143.33 million $ 2.57 million
Jun 6, 2022 $ 0.918
+2.90%
$ 137.73 million $ 2.57 million
Jun 5, 2022 $ 0.892
+1.86%
$ 133.86 million $ 2.45 million
Jun 4, 2022 $ 0.876
+3.81%
$ 131.41 million $ 2.75 million
Jun 3, 2022 $ 0.844
-3.85%
$ 126.57 million $ 2.28 million
Jun 2, 2022 $ 0.878
-1.20%
$ 131.65 million $ 2.49 million
Jun 1, 2022 $ 0.888
-1.82%
$ 133.25 million $ 2.7 million
May 31, 2022 $ 0.905
+2.76%
$ 135.73 million $ 2.69 million
May 30, 2022 $ 0.881
-0.65%
$ 132.08 million $ 2.53 million
May 29, 2022 $ 0.886
-12.15%
$ 132.94 million $ 2.73 million
May 28, 2022 $ 1.01
-3.68%
$ 151.32 million $ 2.51 million