Stader Historical Data

SD Page 16
Download
Date Close Price change Market cap Trading volume
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
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