Stader Historical Data

SD Page 11
Download
Date Close Price change Market cap Trading volume
Dec 1, 2024 $ 1.01
-0.99%
$ 152.2 million $ 6.98 million
Nov 30, 2024 $ 1.02
-1.55%
$ 153.72 million $ 6.11 million
Nov 29, 2024 $ 1.04
+5.05%
$ 156.14 million $ 11.1 million
Nov 28, 2024 $ 0.989
+0.18%
$ 148.72 million $ 7.09 million
Nov 27, 2024 $ 0.987
+3.32%
$ 148.46 million $ 5.23 million
Nov 26, 2024 $ 0.955
+2.30%
$ 143.69 million $ 2.68 million
Nov 25, 2024 $ 0.934
-7.99%
$ 140.45 million $ 3.4 million
Nov 24, 2024 $ 1.01
+2.83%
$ 151.46 million $ 4.7 million
Nov 23, 2024 $ 0.979
+0.87%
$ 147.32 million $ 10.56 million
Nov 22, 2024 $ 0.971
-2.56%
$ 146.05 million $ 6.42 million
Nov 21, 2024 $ 0.996
-0.01%
$ 149.88 million $ 6.7 million
Nov 20, 2024 $ 0.997
-9.17%
$ 149.93 million $ 2.4 billion
Nov 19, 2024 $ 1.1
+17.03%
$ 164.97 million $ 8.92 million
Nov 18, 2024 $ 0.937
-15.10%
$ 140.96 million $ 26.79 billion
Nov 17, 2024 $ 1.1
+35.97%
$ 166.03 million $ 18.27 billion
Nov 16, 2024 $ 0.812
+14.60%
$ 122.06 million $ 3.99 million
Nov 15, 2024 $ 0.708
-0.77%
$ 106.47 million $ 2.71 million
Nov 14, 2024 $ 0.713
-12.32%
$ 107.25 million $ 35.01 billion
Nov 13, 2024 $ 0.814
-8.52%
$ 122.32 million $ 5.36 million
Nov 12, 2024 $ 0.889
-4.02%
$ 133.72 million $ 9.04 million
Nov 11, 2024 $ 0.927
+1.39%
$ 139.33 million $ 11.38 million
Nov 10, 2024 $ 0.914
-1.47%
$ 137.43 million $ 8.55 million
Nov 9, 2024 $ 0.928
+2.05%
$ 139.5 million $ 36.5 billion
Nov 8, 2024 $ 0.909
-34.60%
$ 136.69 million $ 31.89 million
Nov 7, 2024 $ 1.39
+105.31%
$ 209 million $ 44.07 billion
Nov 6, 2024 $ 0.677
+27.43%
$ 101.78 million $ 5.94 million
Nov 5, 2024 $ 0.531
-1.35%
$ 79.87 million $ 3.12 million
Nov 4, 2024 $ 0.538
-9.42%
$ 80.97 million $ 4.66 million
Nov 3, 2024 $ 0.595
+97.82%
$ 89.48 million $ 29.64 billion
Nov 2, 2024 $ 0.301
+17.00%
$ 45.23 million $ 425,269
Nov 1, 2024 $ 0.257
-19.66%
$ 38.66 million $ 21.35 billion
Oct 31, 2024 $ 0.32
-3.63%
$ 48.1 million $ 872,487
Oct 30, 2024 $ 0.332
-5.30%
$ 49.92 million $ 796,329
Oct 29, 2024 $ 0.351
+5.84%
$ 52.71 million $ 1.06 million
Oct 28, 2024 $ 0.331
+1.91%
$ 49.8 million $ 997,399
Oct 27, 2024 $ 0.325
+1.86%
$ 48.87 million $ 737,791
Oct 26, 2024 $ 0.319
-6.33%
$ 47.98 million $ 1.05 million
Oct 25, 2024 $ 0.341
-7.66%
$ 51.23 million $ 1.02 million
Oct 24, 2024 $ 0.369
+1.86%
$ 55.47 million $ 985,447
Oct 23, 2024 $ 0.362
-1.37%
$ 54.46 million $ 545,033
Oct 22, 2024 $ 0.367
-2.01%
$ 55.19 million $ 912,028
Oct 21, 2024 $ 0.375
-5.13%
$ 56.34 million $ 640,239
Oct 20, 2024 $ 0.395
+4.56%
$ 59.37 million $ 568,356
Oct 19, 2024 $ 0.378
-1.26%
$ 56.78 million $ 507,970
Oct 18, 2024 $ 0.382
-0.61%
$ 57.5 million $ 1.13 million
Oct 17, 2024 $ 0.385
-1.31%
$ 57.85 million $ 680,044
Oct 16, 2024 $ 0.39
-1.31%
$ 58.62 million $ 595,092
Oct 15, 2024 $ 0.395
-4.72%
$ 59.4 million $ 1.19 million
Oct 14, 2024 $ 0.415
-11.97%
$ 62.35 million $ 10.38 million
Oct 13, 2024 $ 0.471
+14.46%
$ 70.76 million $ 23.78 billion