Stader Historical Data

SD Page 18
Download
Date Close Price change Market cap Trading volume
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
Dec 18, 2023 $ 0.655
+5.64%
$ 98.59 million $ 1.34 million
Dec 17, 2023 $ 0.62
+0.07%
$ 93.33 million $ 790,794
Dec 16, 2023 $ 0.619
-0.08%
$ 93.26 million $ 949,776
Dec 15, 2023 $ 0.62
-2.92%
$ 93.33 million $ 907,221
Dec 14, 2023 $ 0.638
+0.16%
$ 96.14 million $ 914,954
Dec 13, 2023 $ 0.637
-6.23%
$ 95.98 million $ 1.32 million
Dec 12, 2023 $ 0.68
+0.27%
$ 102.36 million $ 980,020
Dec 11, 2023 $ 0.678
-3.23%
$ 102.09 million $ 1.02 million
Dec 10, 2023 $ 0.701
-1.19%
$ 105.49 million $ 713,719
Dec 9, 2023 $ 0.709
-0.95%
$ 106.76 million $ 923,094
Dec 8, 2023 $ 0.716
+1.50%
$ 107.79 million $ 1.08 million
Dec 7, 2023 $ 0.705
+8.34%
$ 106.19 million $ 911,959
Dec 6, 2023 $ 0.651
-4.14%
$ 98.02 million $ 894,899
Dec 5, 2023 $ 0.679
+5.90%
$ 102.26 million $ 1.09 million
Dec 4, 2023 $ 0.641
+3.24%
$ 96.56 million $ 914,585
Dec 3, 2023 $ 0.621
-0.13%
$ 93.53 million $ 927,623
Dec 2, 2023 $ 0.622
-0.20%
$ 93.65 million $ 828,740
Dec 1, 2023 $ 0.623
-2.21%
$ 93.83 million $ 1.05 million
Nov 30, 2023 $ 0.637
-1.67%
$ 95.95 million $ 604,673
Nov 29, 2023 $ 0.648
-1.47%
$ 97.57 million $ 970,412
Nov 28, 2023 $ 0.658
-3.57%
$ 99.04 million $ 881,194
Nov 27, 2023 $ 0.682
-1.79%
$ 102.71 million $ 738,411
Nov 26, 2023 $ 0.694
+0.79%
$ 104.58 million $ 735,908
Nov 25, 2023 $ 0.689
-6.05%
$ 103.75 million $ 1.27 million
Nov 24, 2023 $ 0.733
+1.74%
$ 110.42 million $ 1.01 million
Nov 23, 2023 $ 0.721
-0.60%
$ 108.53 million $ 803,048
Nov 22, 2023 $ 0.725
+0.53%
$ 109.19 million $ 827,579
Nov 21, 2023 $ 0.721
-0.02%
$ 108.61 million $ 805,746
Nov 20, 2023 $ 0.721
-1.76%
$ 108.64 million $ 844,566
Nov 19, 2023 $ 0.734
+0.77%
$ 110.59 million $ 759,222
Nov 18, 2023 $ 0.729
-2.64%
$ 109.75 million $ 1.24 million
Nov 17, 2023 $ 0.749
-0.27%
$ 112.73 million $ 1.4 million
Nov 16, 2023 $ 0.751
-3.07%
$ 113.03 million $ 1.54 million
Nov 15, 2023 $ 0.774
+0.53%
$ 116.62 million $ 1.34 million
Nov 14, 2023 $ 0.77
-4.90%
$ 116 million $ 1.63 million
Nov 13, 2023 $ 0.81
-2.94%
$ 121.98 million $ 1.05 million
Nov 12, 2023 $ 0.835
+0.80%
$ 125.69 million $ 1.35 million
Nov 11, 2023 $ 0.828
+3.58%
$ 124.68 million $ 1.64 million
Nov 10, 2023 $ 0.799
+9.33%
$ 120.36 million $ 1.77 million
Nov 9, 2023 $ 0.731
+4.70%
$ 110.09 million $ 1.69 million
Nov 8, 2023 $ 0.698
-0.16%
$ 105.15 million $ 1.81 million
Nov 7, 2023 $ 0.699
-0.22%
$ 105.31 million $ 1.46 million
Nov 6, 2023 $ 0.701
+4.01%
$ 105.55 million $ 673,848
Nov 5, 2023 $ 0.674
-0.51%
$ 101.49 million $ 1.49 million
Nov 4, 2023 $ 0.677
-0.53%
$ 102.01 million $ 262,354
Nov 3, 2023 $ 0.681
-1.32%
$ 102.55 million $ 298,129