Stader Historical Data

SD Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.545
+8.74%
$ 81.92 million $ 8.1 million
Jul 18, 2025 $ 0.501
+6.76%
$ 75.33 million $ 9.15 million
Jul 17, 2025 $ 0.469
+5.32%
$ 70.56 million $ 4.2 million
Jul 16, 2025 $ 0.446
-2.50%
$ 67 million $ 3.57 million
Jul 15, 2025 $ 0.457
+3.96%
$ 68.72 million $ 4.85 million
Jul 14, 2025 $ 0.44
+1.49%
$ 66.1 million $ 4.27 million
Jul 13, 2025 $ 0.433
-2.62%
$ 65.12 million $ 2.62 million
Jul 12, 2025 $ 0.445
+1.52%
$ 66.88 million $ 3.58 million
Jul 11, 2025 $ 0.438
-1.95%
$ 65.87 million $ 6.02 million
Jul 10, 2025 $ 0.432
+0.58%
$ 65.36 million $ 3.98 million
Jul 9, 2025 $ 0.43
+4.76%
$ 64.56 million $ 2.99 million
Jul 8, 2025 $ 0.41
-0.77%
$ 61.63 million $ 2.1 million
Jul 7, 2025 $ 0.413
+0.39%
$ 62.1 million $ 3.43 million
Jul 6, 2025 $ 0.412
+0.99%
$ 61.86 million $ 2.27 million
Jul 5, 2025 $ 0.407
-1.86%
$ 61.26 million $ 1.66 million
Jul 4, 2025 $ 0.415
-2.83%
$ 62.41 million $ 3.14 million
Jul 3, 2025 $ 0.427
-2.90%
$ 64.23 million $ 3.57 million
Jul 2, 2025 $ 0.44
+8.63%
$ 66.16 million $ 6.01 million
Jul 1, 2025 $ 0.405
-1.63%
$ 60.9 million $ 2.69 million
Jun 30, 2025 $ 0.412
-2.92%
$ 61.91 million $ 2.73 million
Jun 29, 2025 $ 0.424
+0.69%
$ 63.78 million $ 2.17 million
Jun 28, 2025 $ 0.421
-0.18%
$ 63.35 million $ 1.67 million
Jun 27, 2025 $ 0.422
+1.36%
$ 63.47 million $ 3.18 million
Jun 26, 2025 $ 0.417
-2.09%
$ 62.62 million $ 2.93 million
Jun 25, 2025 $ 0.425
-7.51%
$ 63.96 million $ 3.94 million
Jun 24, 2025 $ 0.46
-4.25%
$ 69.15 million $ 4.17 million
Jun 23, 2025 $ 0.482
-0.96%
$ 72.4 million $ 9.37 million
Jun 22, 2025 $ 0.486
+17.89%
$ 73.06 million $ 10.83 million
Jun 21, 2025 $ 0.412
-6.24%
$ 61.98 million $ 2.93 million
Jun 20, 2025 $ 0.44
-0.24%
$ 66.1 million $ 4.44 million
Jun 19, 2025 $ 0.441
+1.34%
$ 66.26 million $ 2.49 million
Jun 18, 2025 $ 0.435
+2.29%
$ 65.39 million $ 3.19 million
Jun 17, 2025 $ 0.425
-7.08%
$ 63.92 million $ 3.98 million
Jun 16, 2025 $ 0.458
-0.15%
$ 68.79 million $ 4.07 million
Jun 15, 2025 $ 0.458
+0.28%
$ 68.89 million $ 2.57 million
Jun 14, 2025 $ 0.457
-1.95%
$ 68.7 million $ 2.63 million
Jun 13, 2025 $ 0.466
-0.81%
$ 70.07 million $ 6.16 million
Jun 12, 2025 $ 0.47
-6.64%
$ 70.63 million $ 5 million
Jun 11, 2025 $ 0.503
-4.35%
$ 75.66 million $ 6.5 million
Jun 10, 2025 $ 0.526
+4.07%
$ 79.1 million $ 8.09 million
Jun 9, 2025 $ 0.506
+2.89%
$ 76.01 million $ 5.81 million
Jun 8, 2025 $ 0.491
-2.25%
$ 73.87 million $ 3.35 million
Jun 7, 2025 $ 0.503
+0.33%
$ 75.58 million $ 4.06 million
Jun 6, 2025 $ 0.501
+7.02%
$ 75.33 million $ 7.2 million
Jun 5, 2025 $ 0.468
-5.17%
$ 70.39 million $ 6.49 million
Jun 4, 2025 $ 0.494
-1.61%
$ 74.23 million $ 6.09 million
Jun 3, 2025 $ 0.502
-1.51%
$ 75.45 million $ 6.03 million
Jun 2, 2025 $ 0.51
-1.24%
$ 76.61 million $ 2.67 million
Jun 1, 2025 $ 0.516
+1.98%
$ 77.57 million $ 3.47 million
May 31, 2025 $ 0.506
-2.82%
$ 76.07 million $ 2.96 million