Stader Historical Data

SD Page 18
Download
Date Close Price change Market cap Trading volume
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
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