Stader Historical Data

SD Page 17
Download
Date Close Price change Market cap Trading volume
Feb 6, 2024 $ 1.1
-1.22%
$ 165.32 million $ 692,005
Feb 5, 2024 $ 1.11
+0.03%
$ 167.36 million $ 844,508
Feb 4, 2024 $ 1.11
-1.01%
$ 167.31 million $ 907,054
Feb 3, 2024 $ 1.12
-1.48%
$ 169.02 million $ 833,616
Feb 2, 2024 $ 1.14
-0.60%
$ 171.55 million $ 992,806
Feb 1, 2024 $ 1.15
-1.21%
$ 172.58 million $ 1.04 million
Jan 31, 2024 $ 1.16
+0.03%
$ 174.69 million $ 910,382
Jan 30, 2024 $ 1.16
+3.55%
$ 174.63 million $ 1.14 million
Jan 29, 2024 $ 1.12
+3.05%
$ 168.65 million $ 1.43 million
Jan 28, 2024 $ 1.09
+2.94%
$ 163.66 million $ 1.01 million
Jan 27, 2024 $ 1.06
+0.53%
$ 158.99 million $ 712,145
Jan 26, 2024 $ 1.05
+0.88%
$ 158.14 million $ 943,298
Jan 25, 2024 $ 1.04
+11.76%
$ 156.76 million $ 1.93 million
Jan 24, 2024 $ 0.932
+0.51%
$ 140.26 million $ 915,544
Jan 23, 2024 $ 0.927
-3.75%
$ 139.55 million $ 1.11 million
Jan 22, 2024 $ 0.963
-4.58%
$ 144.99 million $ 973,171
Jan 21, 2024 $ 1.01
+0.52%
$ 151.94 million $ 828,047
Jan 20, 2024 $ 1
-4.25%
$ 151.15 million $ 1.15 million
Jan 19, 2024 $ 1.05
-4.62%
$ 157.86 million $ 1.29 million
Jan 18, 2024 $ 1.1
-2.32%
$ 165.52 million $ 1.29 million
Jan 17, 2024 $ 1.13
-2.68%
$ 169.45 million $ 1.47 million
Jan 16, 2024 $ 1.16
-0.31%
$ 174.1 million $ 1.22 million
Jan 15, 2024 $ 1.16
-2.26%
$ 174.64 million $ 1.27 million
Jan 14, 2024 $ 1.19
-0.81%
$ 178.69 million $ 1.2 million
Jan 13, 2024 $ 1.2
-1.68%
$ 180.15 million $ 1.65 million
Jan 12, 2024 $ 1.22
-6.20%
$ 183.22 million $ 2.14 million
Jan 11, 2024 $ 1.3
+4.17%
$ 195.31 million $ 2.65 million
Jan 10, 2024 $ 1.25
+8.89%
$ 187.51 million $ 2.47 million
Jan 9, 2024 $ 1.14
+0.64%
$ 172.2 million $ 1.15 million
Jan 8, 2024 $ 1.14
-2.91%
$ 171.1 million $ 1.75 million
Jan 7, 2024 $ 1.17
-5.49%
$ 176.22 million $ 1.42 million
Jan 6, 2024 $ 1.24
-4.59%
$ 186.47 million $ 2.62 million
Jan 5, 2024 $ 1.3
+0.22%
$ 195.44 million $ 4.56 million
Jan 4, 2024 $ 1.3
+16.12%
$ 195.01 million $ 5.88 million
Jan 3, 2024 $ 1.12
-1.97%
$ 167.94 million $ 2.94 million
Jan 2, 2024 $ 1.14
+2.00%
$ 171.32 million $ 2.18 million
Jan 1, 2024 $ 1.12
+4.35%
$ 167.96 million $ 1.64 million
Dec 31, 2023 $ 1.07
-0.91%
$ 160.95 million $ 1.39 million
Dec 30, 2023 $ 1.08
+1.01%
$ 162.49 million $ 1.83 million
Dec 29, 2023 $ 1.07
+12.91%
$ 160.87 million $ 4.39 million
Dec 28, 2023 $ 0.946
+12.13%
$ 142.47 million $ 3.18 million
Dec 27, 2023 $ 0.844
+11.73%
$ 127.06 million $ 1.56 million
Dec 26, 2023 $ 0.755
+0.06%
$ 113.72 million $ 976,158
Dec 25, 2023 $ 0.755
+1.17%
$ 113.65 million $ 996,689
Dec 24, 2023 $ 0.746
+0.40%
$ 112.34 million $ 949,595
Dec 23, 2023 $ 0.743
-0.76%
$ 111.89 million $ 932,415
Dec 22, 2023 $ 0.749
+1.62%
$ 112.75 million $ 1.05 million
Dec 21, 2023 $ 0.737
+1.34%
$ 110.94 million $ 967,089
Dec 20, 2023 $ 0.727
+2.63%
$ 109.49 million $ 1.24 million
Dec 19, 2023 $ 0.708
+8.21%
$ 106.68 million $ 1.43 million