Stader Historical Data

SD Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.521
-9.86%
$ 78.28 million $ 9.08 million
May 29, 2025 $ 0.578
+9.18%
$ 86.84 million $ 7.6 million
May 28, 2025 $ 0.529
-2.21%
$ 79.54 million $ 4.89 million
May 27, 2025 $ 0.541
-0.23%
$ 81.34 million $ 3.97 million
May 26, 2025 $ 0.542
+1.63%
$ 81.53 million $ 4.74 million
May 25, 2025 $ 0.534
-3.05%
$ 80.22 million $ 4.33 million
May 24, 2025 $ 0.551
-6.23%
$ 82.75 million $ 7.88 million
May 23, 2025 $ 0.588
-2.24%
$ 88.44 million $ 28.59 million
May 22, 2025 $ 0.602
+30.21%
$ 90.47 million $ 22.58 million
May 21, 2025 $ 0.462
+2.91%
$ 69.48 million $ 5.79 million
May 20, 2025 $ 0.449
-4.82%
$ 67.5 million $ 3.13 million
May 19, 2025 $ 0.472
-1.86%
$ 70.92 million $ 4.09 million
May 18, 2025 $ 0.481
-0.75%
$ 72.26 million $ 2.95 million
May 17, 2025 $ 0.484
-5.67%
$ 72.81 million $ 1.9 million
May 16, 2025 $ 0.513
+2.18%
$ 77.18 million $ 3.09 million
May 15, 2025 $ 0.502
-9.39%
$ 75.53 million $ 4.27 million
May 14, 2025 $ 0.555
+4.63%
$ 83.37 million $ 4.17 million
May 13, 2025 $ 0.53
+1.02%
$ 79.68 million $ 4.45 million
May 12, 2025 $ 0.525
-3.53%
$ 78.88 million $ 5.03 million
May 11, 2025 $ 0.544
-2.67%
$ 81.76 million $ 3.35 million
May 10, 2025 $ 0.559
+6.51%
$ 84.01 million $ 2.65 million
May 9, 2025 $ 0.525
+0.48%
$ 78.87 million $ 4.17 million
May 8, 2025 $ 0.522
+6.90%
$ 78.5 million $ 2.73 million
May 7, 2025 $ 0.488
+0.74%
$ 73.43 million $ 2.29 million
May 6, 2025 $ 0.485
-3.82%
$ 72.88 million $ 1.96 million
May 5, 2025 $ 0.504
-3.19%
$ 75.78 million $ 1.27 million
May 4, 2025 $ 0.521
+1.06%
$ 78.27 million $ 1.18 million
May 3, 2025 $ 0.515
-2.31%
$ 77.46 million $ 1.39 million
May 2, 2025 $ 0.528
-4.00%
$ 79.3 million $ 2.51 million
May 1, 2025 $ 0.55
-1.53%
$ 82.61 million $ 2.07 million
Apr 30, 2025 $ 0.558
+2.28%
$ 83.92 million $ 2.02 million
Apr 29, 2025 $ 0.546
-1.58%
$ 82.11 million $ 665,689
Apr 28, 2025 $ 0.555
+4.83%
$ 83.43 million $ 2.56 million
Apr 27, 2025 $ 0.529
-1.28%
$ 79.59 million $ 3.89 million
Apr 26, 2025 $ 0.536
+6.26%
$ 80.62 million $ 3.17 million
Apr 25, 2025 $ 0.505
-1.23%
$ 75.87 million $ 3.17 million
Apr 24, 2025 $ 0.511
+0.84%
$ 76.81 million $ 4.62 million
Apr 23, 2025 $ 0.507
-2.23%
$ 76.17 million $ 2.81 million
Apr 22, 2025 $ 0.518
+7.75%
$ 77.87 million $ 5.37 million
Apr 21, 2025 $ 0.481
+1.54%
$ 72.27 million $ 2.71 million
Apr 20, 2025 $ 0.473
-0.56%
$ 71.18 million $ 2.1 million
Apr 19, 2025 $ 0.476
+2.99%
$ 71.59 million $ 1.72 million
Apr 18, 2025 $ 0.462
-3.45%
$ 69.51 million $ 3 million
Apr 17, 2025 $ 0.479
+2.70%
$ 71.99 million $ 4.45 million
Apr 16, 2025 $ 0.466
-1.37%
$ 70.1 million $ 5.88 million
Apr 15, 2025 $ 0.473
+0.87%
$ 71.08 million $ 5.23 million
Apr 14, 2025 $ 0.469
-2.62%
$ 70.44 million $ 4.21 million
Apr 13, 2025 $ 0.481
-6.29%
$ 72.33 million $ 3.34 million
Apr 12, 2025 $ 0.513
+0.93%
$ 77.19 million $ 6.21 million
Apr 11, 2025 $ 0.509
+15.41%
$ 76.48 million $ 10.12 million