Stader Historical Data

SD Page 13
Download
Date Close Price change Market cap Trading volume
Aug 24, 2024 $ 0.546
+2.06%
$ 82.13 million $ 991,708
Aug 23, 2024 $ 0.535
-0.88%
$ 80.46 million $ 1.04 million
Aug 22, 2024 $ 0.54
-0.73%
$ 81.17 million $ 2.34 million
Aug 21, 2024 $ 0.544
+0.35%
$ 81.78 million $ 1.67 million
Aug 20, 2024 $ 0.542
+3.37%
$ 81.49 million $ 1.99 million
Aug 19, 2024 $ 0.524
-6.49%
$ 78.84 million $ 678,451
Aug 18, 2024 $ 0.561
+4.49%
$ 84.31 million $ 1.57 million
Aug 17, 2024 $ 0.536
+1.07%
$ 80.66 million $ 846,418
Aug 16, 2024 $ 0.531
+1.11%
$ 79.81 million $ 882,236
Aug 15, 2024 $ 0.525
-14.29%
$ 78.93 million $ 1.83 million
Aug 14, 2024 $ 0.612
+17.77%
$ 92.09 million $ 1.17 million
Aug 13, 2024 $ 0.52
-2.20%
$ 78.2 million $ 816,950
Aug 12, 2024 $ 0.532
+2.90%
$ 79.97 million $ 1.09 million
Aug 11, 2024 $ 0.517
-3.02%
$ 77.8 million $ 736,306
Aug 10, 2024 $ 0.533
-1.06%
$ 80.23 million $ 810,333
Aug 9, 2024 $ 0.539
+4.83%
$ 81.1 million $ 1.08 million
Aug 8, 2024 $ 0.514
+6.15%
$ 77.36 million $ 1.17 million
Aug 7, 2024 $ 0.485
-11.76%
$ 72.88 million $ 1.35 million
Aug 6, 2024 $ 0.549
+12.98%
$ 82.6 million $ 1.85 million
Aug 5, 2024 $ 0.486
+7.09%
$ 73.11 million $ 1.47 million
Aug 4, 2024 $ 0.453
-4.42%
$ 68.06 million $ 1.17 million
Aug 3, 2024 $ 0.473
-0.27%
$ 71.21 million $ 1.22 million
Aug 2, 2024 $ 0.475
-7.13%
$ 71.43 million $ 1.23 million
Aug 1, 2024 $ 0.511
-0.69%
$ 76.91 million $ 465,073
Jul 31, 2024 $ 0.515
-11.39%
$ 77.44 million $ 1.8 million
Jul 30, 2024 $ 0.581
-15.73%
$ 87.4 million $ 3.38 million
Jul 29, 2024 $ 0.549
+4.99%
$ 82.5 million $ 367,530
Jul 28, 2024 $ 0.522
-0.96%
$ 78.58 million $ 143,661
Jul 27, 2024 $ 0.528
+0.83%
$ 79.38 million $ 183,711
Jul 26, 2024 $ 0.523
+4.52%
$ 78.71 million $ 358,915
Jul 25, 2024 $ 0.501
-6.91%
$ 75.31 million $ 902,446
Jul 24, 2024 $ 0.538
-8.24%
$ 80.91 million $ 1.2 million
Jul 23, 2024 $ 0.586
-6.75%
$ 88.18 million $ 998,434
Jul 22, 2024 $ 0.629
+2.75%
$ 94.56 million $ 936,850
Jul 21, 2024 $ 0.612
+2.98%
$ 92.05 million $ 882,653
Jul 20, 2024 $ 0.594
-3.14%
$ 89.39 million $ 760,612
Jul 19, 2024 $ 0.614
+0.99%
$ 92.29 million $ 1.1 million
Jul 18, 2024 $ 0.608
-10.26%
$ 91.39 million $ 973,128
Jul 17, 2024 $ 0.677
-2.66%
$ 101.84 million $ 1.03 million
Jul 16, 2024 $ 0.696
-2.55%
$ 104.62 million $ 909,976
Jul 15, 2024 $ 0.714
+6.04%
$ 107.36 million $ 910,855
Jul 14, 2024 $ 0.673
+4.22%
$ 101.24 million $ 898,670
Jul 13, 2024 $ 0.646
-0.15%
$ 97.17 million $ 770,757
Jul 12, 2024 $ 0.647
+0.97%
$ 97.31 million $ 1.15 million
Jul 11, 2024 $ 0.641
-12.00%
$ 96.37 million $ 1.78 million
Jul 10, 2024 $ 0.728
+73.65%
$ 109.5 million $ 9.56 million
Jul 9, 2024 $ 0.419
+3.78%
$ 63.05 million $ 924,009
Jul 8, 2024 $ 0.404
+1.82%
$ 60.76 million $ 1.67 million
Jul 7, 2024 $ 0.397
-10.53%
$ 59.67 million $ 693,007
Jul 6, 2024 $ 0.443
-0.50%
$ 66.69 million $ 706,660