Stader Historical Data

SD Page 14
Download
Date Close Price change Market cap Trading volume
Jul 4, 2024 $ 0.558
-9.43%
$ 83.88 million $ 988,315
Jul 3, 2024 $ 0.616
-2.04%
$ 92.61 million $ 715,491
Jul 2, 2024 $ 0.628
-2.96%
$ 94.53 million $ 636,618
Jul 1, 2024 $ 0.647
+2.14%
$ 97.42 million $ 690,374
Jun 30, 2024 $ 0.634
-0.13%
$ 95.38 million $ 561,574
Jun 29, 2024 $ 0.635
+1.90%
$ 95.5 million $ 961,062
Jun 28, 2024 $ 0.623
-2.80%
$ 93.72 million $ 790,171
Jun 27, 2024 $ 0.641
+0.50%
$ 96.43 million $ 688,227
Jun 26, 2024 $ 0.638
+1.65%
$ 95.95 million $ 1.08 million
Jun 25, 2024 $ 0.627
+8.11%
$ 94.39 million $ 1.25 million
Jun 24, 2024 $ 0.58
-3.16%
$ 87.31 million $ 840,629
Jun 23, 2024 $ 0.599
+1.13%
$ 90.16 million $ 590,967
Jun 22, 2024 $ 0.593
-3.76%
$ 89.14 million $ 751,370
Jun 21, 2024 $ 0.616
-3.71%
$ 92.61 million $ 852,223
Jun 20, 2024 $ 0.639
-9.49%
$ 96.18 million $ 1.1 million
Jun 19, 2024 $ 0.706
+6.75%
$ 106.26 million $ 1.9 million
Jun 18, 2024 $ 0.662
+15.97%
$ 99.53 million $ 2.57 million
Jun 17, 2024 $ 0.571
-9.11%
$ 85.83 million $ 968,025
Jun 16, 2024 $ 0.628
-4.62%
$ 94.43 million $ 670,596
Jun 15, 2024 $ 0.658
-1.40%
$ 99.01 million $ 701,584
Jun 14, 2024 $ 0.668
-1.23%
$ 100.42 million $ 753,251
Jun 13, 2024 $ 0.676
-2.92%
$ 101.67 million $ 756,629
Jun 12, 2024 $ 0.696
-0.79%
$ 104.72 million $ 1.11 million
Jun 11, 2024 $ 0.702
+1.70%
$ 105.54 million $ 987,213
Jun 10, 2024 $ 0.69
+2.44%
$ 103.78 million $ 723,622
Jun 9, 2024 $ 0.673
+0.85%
$ 101.31 million $ 709,762
Jun 8, 2024 $ 0.668
-1.78%
$ 100.46 million $ 791,623
Jun 7, 2024 $ 0.68
-0.26%
$ 102.27 million $ 936,711
Jun 6, 2024 $ 0.682
-7.99%
$ 102.54 million $ 1.52 million
Jun 5, 2024 $ 0.741
-8.31%
$ 111.45 million $ 1.13 million
Jun 4, 2024 $ 0.808
+0.89%
$ 121.55 million $ 1.08 million
Jun 3, 2024 $ 0.801
+1.71%
$ 120.49 million $ 883,098
Jun 2, 2024 $ 0.787
-0.43%
$ 118.46 million $ 1.01 million
Jun 1, 2024 $ 0.791
+3.09%
$ 118.97 million $ 1.1 million
May 31, 2024 $ 0.767
+15.88%
$ 115.41 million $ 2.26 million
May 30, 2024 $ 0.662
-3.14%
$ 99.6 million $ 793,445
May 29, 2024 $ 0.684
-1.60%
$ 102.95 million $ 778,759
May 28, 2024 $ 0.695
+1.54%
$ 104.5 million $ 842,370
May 27, 2024 $ 0.684
-1.27%
$ 102.91 million $ 780,983
May 26, 2024 $ 0.693
+0.32%
$ 104.24 million $ 1.06 million
May 25, 2024 $ 0.691
-4.39%
$ 103.91 million $ 819,500
May 24, 2024 $ 0.723
-2.57%
$ 108.7 million $ 931,222
May 23, 2024 $ 0.742
+2.68%
$ 111.57 million $ 1.16 million
May 22, 2024 $ 0.722
+3.50%
$ 108.66 million $ 1.06 million
May 21, 2024 $ 0.698
+5.44%
$ 104.98 million $ 1.29 million
May 20, 2024 $ 0.662
+1.23%
$ 99.57 million $ 837,973
May 19, 2024 $ 0.654
-2.47%
$ 98.35 million $ 689,775
May 18, 2024 $ 0.67
-4.05%
$ 100.85 million $ 704,094
May 17, 2024 $ 0.699
+2.94%
$ 105.1 million $ 1.19 million
May 16, 2024 $ 0.679
-2.47%
$ 102.11 million $ 1 million