Stader Historical Data

SD Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.236
-0.64%
$ 35.82 million $ 2.95 million
Dec 15, 2025 $ 0.24
-1.07%
$ 35.74 million $ 2.96 million
Dec 14, 2025 $ 0.242
-5.09%
$ 36.41 million $ 2.44 million
Dec 13, 2025 $ 0.255
+3.11%
$ 38.37 million $ 6.24 million
Dec 12, 2025 $ 0.248
-3.84%
$ 37.29 million $ 3.33 million
Dec 11, 2025 $ 0.257
+0.98%
$ 38.69 million $ 4.91 million
Dec 10, 2025 $ 0.255
+3.18%
$ 38.32 million $ 8.02 million
Dec 9, 2025 $ 0.247
+1.03%
$ 37.12 million $ 3.79 million
Dec 8, 2025 $ 0.245
-0.36%
$ 36.76 million $ 3.37 million
Dec 7, 2025 $ 0.245
-4.07%
$ 36.88 million $ 2.56 million
Dec 6, 2025 $ 0.256
+0.09%
$ 38.46 million $ 2.17 million
Dec 5, 2025 $ 0.256
+0.99%
$ 38.61 million $ 7.54 million
Dec 4, 2025 $ 0.253
-3.47%
$ 38.03 million $ 3.94 million
Dec 3, 2025 $ 0.262
+0.55%
$ 39.43 million $ 6.51 million
Dec 2, 2025 $ 0.261
+7.51%
$ 39.19 million $ 7.42 million
Dec 1, 2025 $ 0.243
-4.90%
$ 36.45 million $ 7.32 million
Nov 30, 2025 $ 0.259
-4.08%
$ 38.33 million $ 3.8 million
Nov 29, 2025 $ 0.272
+0.07%
$ 40.52 million $ 4.64 million
Nov 28, 2025 $ 0.272
-5.37%
$ 40.81 million $ 8.38 million
Nov 27, 2025 $ 0.286
-12.86%
$ 43.13 million $ 34.68 million
Nov 26, 2025 $ 0.323
+36.08%
$ 49.81 million $ 8.89 million
Nov 25, 2025 $ 0.241
-0.06%
$ 35.66 million $ 5.66 million
Nov 24, 2025 $ 0.242
+2.28%
$ 36.21 million $ 4.99 million
Nov 23, 2025 $ 0.241
+1.79%
$ 35.53 million $ 3.22 million
Nov 22, 2025 $ 0.238
-5.14%
$ 35.54 million $ 2.75 million
Nov 21, 2025 $ 0.248
-10.48%
$ 37.64 million $ 7.32 million
Nov 20, 2025 $ 0.285
-1.12%
$ 41.59 million $ 5.89 million
Nov 19, 2025 $ 0.289
-5.22%
$ 43.36 million $ 5.21 million
Nov 18, 2025 $ 0.306
-0.65%
$ 45.77 million $ 5.73 million
Nov 17, 2025 $ 0.308
-6.34%
$ 46.32 million $ 4.88 million
Nov 16, 2025 $ 0.327
-5.95%
$ 49.46 million $ 2.76 million
Nov 15, 2025 $ 0.346
+3.13%
$ 52.26 million $ 2.93 million
Nov 14, 2025 $ 0.341
-1.11%
$ 50.47 million $ 5.69 million
Nov 13, 2025 $ 0.337
-8.99%
$ 51.75 million $ 5.44 million
Nov 12, 2025 $ 0.37
-0.55%
$ 55.61 million $ 3.44 million
Nov 11, 2025 $ 0.372
-4.78%
$ 55.87 million $ 2.88 million
Nov 10, 2025 $ 0.39
-2.25%
$ 58.68 million $ 3.36 million
Nov 9, 2025 $ 0.399
+2.60%
$ 60.04 million $ 3.9 million
Nov 8, 2025 $ 0.389
-2.12%
$ 58.51 million $ 2.33 million
Nov 7, 2025 $ 0.398
+2.86%
$ 59.77 million $ 4.62 million
Nov 6, 2025 $ 0.387
-1.42%
$ 58.11 million $ 6.03 million
Nov 5, 2025 $ 0.392
+0.85%
$ 58.95 million $ 7.1 million
Nov 4, 2025 $ 0.389
+1.00%
$ 58.46 million $ 6.91 million
Nov 3, 2025 $ 0.385
-8.63%
$ 57.88 million $ 6.34 million
Nov 2, 2025 $ 0.422
-9.07%
$ 63.38 million $ 4.65 million
Nov 1, 2025 $ 0.464
+13.03%
$ 69.67 million $ 7.72 million
Oct 31, 2025 $ 0.414
-3.01%
$ 61.64 million $ 5.04 million
Oct 30, 2025 $ 0.418
-11.25%
$ 64.21 million $ 6.36 million
Oct 29, 2025 $ 0.471
-4.08%
$ 70.74 million $ 7.07 million
Oct 28, 2025 $ 0.491
+7.75%
$ 73.73 million $ 16.68 million