Stader Historical Data

SD Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.441
-4.28%
$ 66.27 million $ 5.98 million
Apr 9, 2025 $ 0.461
+12.86%
$ 69.24 million $ 5.42 million
Apr 8, 2025 $ 0.408
+3.87%
$ 61.33 million $ 6.16 million
Apr 7, 2025 $ 0.393
+2.62%
$ 59.05 million $ 5.77 million
Apr 6, 2025 $ 0.383
-16.77%
$ 57.54 million $ 4.14 million
Apr 5, 2025 $ 0.46
-1.76%
$ 69.14 million $ 2.85 million
Apr 4, 2025 $ 0.468
-1.99%
$ 70.38 million $ 4.06 million
Apr 3, 2025 $ 0.478
-2.11%
$ 71.81 million $ 3.56 million
Apr 2, 2025 $ 0.488
-13.36%
$ 73.35 million $ 5.52 million
Apr 1, 2025 $ 0.565
-3.03%
$ 84.87 million $ 2.45 million
Mar 31, 2025 $ 0.582
-2.91%
$ 87.53 million $ 2.73 million
Mar 30, 2025 $ 0.6
-0.66%
$ 90.15 million $ 2.14 million
Mar 29, 2025 $ 0.604
-2.00%
$ 90.76 million $ 2.47 million
Mar 28, 2025 $ 0.616
-3.76%
$ 92.61 million $ 4.11 million
Mar 27, 2025 $ 0.64
-2.82%
$ 96.23 million $ 5.54 million
Mar 26, 2025 $ 0.659
-2.36%
$ 99.02 million $ 3.75 million
Mar 25, 2025 $ 0.675
+2.48%
$ 101.41 million $ 3.4 million
Mar 24, 2025 $ 0.656
+2.54%
$ 98.55 million $ 6.74 million
Mar 23, 2025 $ 0.639
+0.56%
$ 96.11 million $ 9.9 million
Mar 22, 2025 $ 0.636
-0.11%
$ 95.57 million $ 5.14 million
Mar 21, 2025 $ 0.636
-1.10%
$ 95.68 million $ 6.39 million
Mar 20, 2025 $ 0.643
+7.02%
$ 96.74 million $ 7.97 million
Mar 19, 2025 $ 0.601
+0.65%
$ 90.39 million $ 7.33 million
Mar 18, 2025 $ 0.597
-0.36%
$ 89.81 million $ 5.56 million
Mar 17, 2025 $ 0.6
-3.37%
$ 90.13 million $ 4.56 million
Mar 16, 2025 $ 0.62
-2.43%
$ 93.27 million $ 3.03 million
Mar 15, 2025 $ 0.636
+7.42%
$ 95.58 million $ 2.55 million
Mar 14, 2025 $ 0.605
-0.22%
$ 90.99 million $ 5.66 million
Mar 13, 2025 $ 0.607
-9.82%
$ 91.19 million $ 3.25 million
Mar 12, 2025 $ 0.673
+5.27%
$ 101.12 million $ 4.95 million
Mar 11, 2025 $ 0.639
+4.24%
$ 96.07 million $ 6.21 million
Mar 10, 2025 $ 0.613
-2.36%
$ 92.21 million $ 6.39 million
Mar 9, 2025 $ 0.628
-2.72%
$ 94.41 million $ 2.56 million
Mar 8, 2025 $ 0.646
-0.72%
$ 97.05 million $ 2.06 million
Mar 7, 2025 $ 0.65
-2.78%
$ 97.75 million $ 2.47 million
Mar 6, 2025 $ 0.669
+2.99%
$ 100.55 million $ 3.63 million
Mar 5, 2025 $ 0.649
+4.55%
$ 97.63 million $ 1.68 million
Mar 4, 2025 $ 0.621
-7.49%
$ 93.42 million $ 2.12 million
Mar 3, 2025 $ 0.672
-8.40%
$ 101.04 million $ 2.01 million
Mar 2, 2025 $ 0.734
+9.65%
$ 110.31 million $ 2.98 million
Mar 1, 2025 $ 0.669
-4.74%
$ 100.61 million $ 3.61 million
Feb 28, 2025 $ 0.703
-3.93%
$ 105.63 million $ 4.04 million
Feb 27, 2025 $ 0.731
+2.57%
$ 109.95 million $ 5.85 million
Feb 26, 2025 $ 0.713
-3.69%
$ 107.19 million $ 2.05 million
Feb 25, 2025 $ 0.74
+2.25%
$ 111.29 million $ 2.74 million
Feb 24, 2025 $ 0.724
-4.64%
$ 108.84 million $ 1.49 million
Feb 23, 2025 $ 0.76
-1.52%
$ 114.19 million $ 1.1 million
Feb 22, 2025 $ 0.771
-2.92%
$ 115.96 million $ 1.47 million
Feb 21, 2025 $ 0.795
-9.40%
$ 119.5 million $ 2.73 million
Feb 20, 2025 $ 0.878
-5.62%
$ 131.93 million $ 5.32 million