Stader Historical Data

SD Page 15
Download
Date Close Price change Market cap Trading volume
May 16, 2024 $ 0.679
-2.47%
$ 102.11 million $ 1 million
May 15, 2024 $ 0.696
+5.16%
$ 104.69 million $ 1.11 million
May 14, 2024 $ 0.662
+8.85%
$ 99.56 million $ 2.58 million
May 13, 2024 $ 0.608
-1.20%
$ 91.47 million $ 807,414
May 12, 2024 $ 0.615
-4.93%
$ 92.58 million $ 710,739
May 11, 2024 $ 0.647
-4.94%
$ 97.39 million $ 867,989
May 10, 2024 $ 0.681
-15.86%
$ 102.44 million $ 2.59 million
May 9, 2024 $ 0.809
+25.34%
$ 121.76 million $ 3.34 million
May 8, 2024 $ 0.646
-4.81%
$ 97.15 million $ 816,833
May 7, 2024 $ 0.678
+0.99%
$ 102.05 million $ 700,901
May 6, 2024 $ 0.672
-4.19%
$ 101.06 million $ 921,489
May 5, 2024 $ 0.701
-2.44%
$ 105.48 million $ 651,523
May 4, 2024 $ 0.719
+0.56%
$ 108.13 million $ 743,956
May 3, 2024 $ 0.715
+1.76%
$ 107.53 million $ 984,265
May 2, 2024 $ 0.702
-2.05%
$ 105.67 million $ 1.25 million
May 1, 2024 $ 0.715
+2.18%
$ 107.88 million $ 1.16 million
Apr 30, 2024 $ 0.7
-3.38%
$ 105.29 million $ 1.37 million
Apr 29, 2024 $ 0.724
-1.36%
$ 108.97 million $ 1.2 million
Apr 28, 2024 $ 0.734
-2.84%
$ 110.5 million $ 792,349
Apr 27, 2024 $ 0.756
-1.63%
$ 113.73 million $ 1.02 million
Apr 26, 2024 $ 0.769
+2.84%
$ 115.63 million $ 980,264
Apr 25, 2024 $ 0.747
-3.16%
$ 112.42 million $ 1.06 million
Apr 24, 2024 $ 0.772
+3.10%
$ 116.09 million $ 924,733
Apr 23, 2024 $ 0.748
+2.75%
$ 112.6 million $ 1.27 million
Apr 22, 2024 $ 0.728
-1.10%
$ 109.58 million $ 782,446
Apr 21, 2024 $ 0.736
+0.43%
$ 110.81 million $ 724,187
Apr 20, 2024 $ 0.733
+1.39%
$ 110.32 million $ 895,703
Apr 19, 2024 $ 0.723
-0.65%
$ 108.8 million $ 1.05 million
Apr 18, 2024 $ 0.728
+3.45%
$ 109.52 million $ 1.11 million
Apr 17, 2024 $ 0.704
-3.08%
$ 105.87 million $ 1.21 million
Apr 16, 2024 $ 0.726
-7.08%
$ 109.23 million $ 1.53 million
Apr 15, 2024 $ 0.781
-13.47%
$ 117.55 million $ 1.39 million
Apr 14, 2024 $ 0.903
+0.34%
$ 135.85 million $ 1.23 million
Apr 13, 2024 $ 0.9
-3.02%
$ 135.39 million $ 2.17 million
Apr 12, 2024 $ 0.928
-2.89%
$ 139.6 million $ 1.8 million
Apr 11, 2024 $ 0.956
-1.51%
$ 143.76 million $ 1.01 million
Apr 10, 2024 $ 0.97
+0.53%
$ 145.94 million $ 977,419
Apr 9, 2024 $ 0.965
-0.72%
$ 145.18 million $ 993,989
Apr 8, 2024 $ 0.972
-0.86%
$ 146.23 million $ 1.56 million
Apr 7, 2024 $ 0.98
+0.91%
$ 147.49 million $ 1.07 million
Apr 6, 2024 $ 0.971
+0.06%
$ 146.16 million $ 830,171
Apr 5, 2024 $ 0.971
-1.32%
$ 146.07 million $ 1.15 million
Apr 4, 2024 $ 0.984
-0.66%
$ 148.03 million $ 1.03 million
Apr 3, 2024 $ 0.99
-1.74%
$ 149.01 million $ 1.2 million
Apr 2, 2024 $ 1.01
-0.26%
$ 151.65 million $ 1.29 million
Apr 1, 2024 $ 1.01
-1.33%
$ 152.08 million $ 1.3 million
Mar 31, 2024 $ 1.02
+0.93%
$ 154.13 million $ 2.25 million
Mar 30, 2024 $ 1.02
-0.84%
$ 152.72 million $ 859,460
Mar 29, 2024 $ 1.02
-0.92%
$ 154.01 million $ 1.42 million
Mar 28, 2024 $ 1.03
+1.26%
$ 155.44 million $ 1.68 million