Stader Historical Data

SD Page 13
Download
Date Close Price change Market cap Trading volume
Oct 7, 2024 $ 0.409
-2.56%
$ 61.49 million $ 940,753
Oct 6, 2024 $ 0.42
+0.84%
$ 63.11 million $ 766,952
Oct 5, 2024 $ 0.416
-2.55%
$ 62.58 million $ 445,265
Oct 4, 2024 $ 0.427
+1.52%
$ 64.22 million $ 530,684
Oct 3, 2024 $ 0.421
-2.53%
$ 63.26 million $ 582,732
Oct 2, 2024 $ 0.432
+2.42%
$ 64.9 million $ 1.21 million
Oct 1, 2024 $ 0.421
-5.69%
$ 63.37 million $ 1.18 million
Sep 30, 2024 $ 0.447
-5.13%
$ 67.19 million $ 608,380
Sep 29, 2024 $ 0.471
-0.89%
$ 70.82 million $ 581,578
Sep 28, 2024 $ 0.475
+0.67%
$ 71.46 million $ 642,928
Sep 27, 2024 $ 0.472
-1.00%
$ 70.97 million $ 719,870
Sep 26, 2024 $ 0.477
+3.91%
$ 71.67 million $ 781,109
Sep 25, 2024 $ 0.459
-1.23%
$ 68.98 million $ 748,837
Sep 24, 2024 $ 0.464
+0.44%
$ 69.83 million $ 780,751
Sep 23, 2024 $ 0.462
-1.59%
$ 69.52 million $ 1.08 million
Sep 22, 2024 $ 0.47
+3.90%
$ 70.65 million $ 913,879
Sep 21, 2024 $ 0.453
+0.48%
$ 68.06 million $ 835,174
Sep 20, 2024 $ 0.45
-2.67%
$ 67.73 million $ 812,747
Sep 19, 2024 $ 0.463
+0.04%
$ 69.65 million $ 925,843
Sep 18, 2024 $ 0.463
+2.70%
$ 69.63 million $ 1.01 million
Sep 17, 2024 $ 0.451
+0.25%
$ 67.8 million $ 889,163
Sep 16, 2024 $ 0.449
+0.24%
$ 67.57 million $ 897,269
Sep 15, 2024 $ 0.448
-2.97%
$ 67.33 million $ 1.14 million
Sep 14, 2024 $ 0.461
+0.49%
$ 69.4 million $ 582,752
Sep 13, 2024 $ 0.459
+1.62%
$ 69.05 million $ 772,535
Sep 12, 2024 $ 0.452
-0.70%
$ 67.95 million $ 632,061
Sep 11, 2024 $ 0.455
-3.96%
$ 68.43 million $ 819,062
Sep 10, 2024 $ 0.474
+0.73%
$ 71.25 million $ 1.49 million
Sep 9, 2024 $ 0.47
+1.47%
$ 70.73 million $ 890,456
Sep 8, 2024 $ 0.463
+0.70%
$ 69.71 million $ 745,124
Sep 7, 2024 $ 0.46
-1.59%
$ 69.23 million $ 1.51 million
Sep 6, 2024 $ 0.468
-2.73%
$ 70.35 million $ 889,226
Sep 5, 2024 $ 0.481
-0.01%
$ 72.33 million $ 1.4 million
Sep 4, 2024 $ 0.481
-1.04%
$ 72.34 million $ 1.28 million
Sep 3, 2024 $ 0.486
-4.17%
$ 73.1 million $ 1.46 million
Sep 2, 2024 $ 0.507
-0.35%
$ 76.28 million $ 6.64 million
Sep 1, 2024 $ 0.509
-2.32%
$ 76.58 million $ 1.53 million
Aug 31, 2024 $ 0.521
+1.26%
$ 78.4 million $ 1.31 million
Aug 30, 2024 $ 0.515
-0.36%
$ 77.42 million $ 1.25 million
Aug 29, 2024 $ 0.517
+1.88%
$ 77.7 million $ 1.76 million
Aug 28, 2024 $ 0.507
-1.81%
$ 76.26 million $ 3.61 million
Aug 27, 2024 $ 0.516
-3.22%
$ 77.67 million $ 3.91 million
Aug 26, 2024 $ 0.534
+1.37%
$ 80.26 million $ 1.54 million
Aug 25, 2024 $ 0.526
-3.60%
$ 79.17 million $ 835,325
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