Stader Historical Data

SD Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.17
-1.68%
$ 25.52 million $ 895,147
Feb 3, 2026 $ 0.173
-4.50%
$ 25.97 million $ 915,836
Feb 2, 2026 $ 0.181
+2.65%
$ 27.2 million $ 1.58 million
Feb 1, 2026 $ 0.176
+1.75%
$ 26.49 million $ 1.77 million
Jan 31, 2026 $ 0.173
-6.68%
$ 26.03 million $ 1.3 million
Jan 30, 2026 $ 0.186
-11.20%
$ 27.92 million $ 2.12 million
Jan 29, 2026 $ 0.209
-6.51%
$ 31.48 million $ 2.43 million
Jan 28, 2026 $ 0.224
-2.87%
$ 33.63 million $ 3.06 million
Jan 27, 2026 $ 0.23
+1.92%
$ 34.62 million $ 2.08 million
Jan 26, 2026 $ 0.226
+1.70%
$ 33.97 million $ 2.76 million
Jan 25, 2026 $ 0.222
-5.08%
$ 33.4 million $ 2.54 million
Jan 24, 2026 $ 0.234
+0.58%
$ 35.18 million $ 917,136
Jan 23, 2026 $ 0.233
-0.72%
$ 34.96 million $ 2.71 million
Jan 22, 2026 $ 0.234
-1.71%
$ 35.22 million $ 2.78 million
Jan 21, 2026 $ 0.239
+2.09%
$ 35.86 million $ 4.04 million
Jan 20, 2026 $ 0.234
-5.52%
$ 35.09 million $ 3.69 million
Jan 19, 2026 $ 0.247
-4.99%
$ 37.17 million $ 3.19 million
Jan 18, 2026 $ 0.26
-4.79%
$ 39.12 million $ 1.69 million
Jan 17, 2026 $ 0.273
+2.95%
$ 41.1 million $ 1.49 million
Jan 16, 2026 $ 0.266
+0.37%
$ 39.94 million $ 2.82 million
Jan 15, 2026 $ 0.265
+0.73%
$ 39.8 million $ 4.92 million
Jan 14, 2026 $ 0.263
-1.21%
$ 39.51 million $ 5.16 million
Jan 13, 2026 $ 0.266
+7.48%
$ 40 million $ 4.44 million
Jan 12, 2026 $ 0.248
-2.59%
$ 37.22 million $ 3.55 million
Jan 11, 2026 $ 0.254
-1.22%
$ 38.29 million $ 1.81 million
Jan 10, 2026 $ 0.257
-7.10%
$ 38.69 million $ 1.54 million
Jan 9, 2026 $ 0.277
+7.65%
$ 41.64 million $ 8.38 million
Jan 8, 2026 $ 0.257
+3.39%
$ 38.68 million $ 4.07 million
Jan 7, 2026 $ 0.249
-6.34%
$ 37.4 million $ 3.9 million
Jan 6, 2026 $ 0.266
+5.37%
$ 39.95 million $ 4.82 million
Jan 5, 2026 $ 0.252
+4.55%
$ 37.91 million $ 4.83 million
Jan 4, 2026 $ 0.241
-0.21%
$ 36.26 million $ 2.53 million
Jan 3, 2026 $ 0.242
+0.70%
$ 36.34 million $ 1.98 million
Jan 2, 2026 $ 0.24
+0.98%
$ 36.08 million $ 3.59 million
Jan 1, 2026 $ 0.238
+4.88%
$ 35.73 million $ 2.02 million
Dec 31, 2025 $ 0.226
-2.29%
$ 34.07 million $ 3.5 million
Dec 30, 2025 $ 0.232
-0.08%
$ 34.77 million $ 3.08 million
Dec 29, 2025 $ 0.232
+0.58%
$ 34.96 million $ 3.98 million
Dec 28, 2025 $ 0.23
-1.07%
$ 34.67 million $ 1.9 million
Dec 27, 2025 $ 0.233
+1.46%
$ 34.97 million $ 1.56 million
Dec 26, 2025 $ 0.229
-8.42%
$ 34.43 million $ 5.52 million
Dec 25, 2025 $ 0.264
+13.05%
$ 37.65 million $ 2.33 million
Dec 24, 2025 $ 0.233
+5.14%
$ 35.04 million $ 3.42 million
Dec 23, 2025 $ 0.219
-0.08%
$ 33.27 million $ 3.21 million
Dec 22, 2025 $ 0.218
-3.47%
$ 32.99 million $ 5.24 million
Dec 21, 2025 $ 0.219
-6.12%
$ 34.01 million $ 3.3 million
Dec 20, 2025 $ 0.234
+0.85%
$ 35 million $ 2.4 million
Dec 19, 2025 $ 0.229
+4.08%
$ 34.81 million $ 5.07 million
Dec 18, 2025 $ 0.218
-5.25%
$ 33.09 million $ 4.78 million
Dec 17, 2025 $ 0.231
-3.11%
$ 34.53 million $ 3.46 million