Stader Historical Data

SD Page 10
Download
Date Close Price change Market cap Trading volume
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
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