Stader Historical Data

SD Page 19
Download
Date Close Price change Market cap Trading volume
Oct 30, 2023 $ 0.672
+1.51%
$ 101.25 million $ 1.37 million
Oct 29, 2023 $ 0.662
+6.27%
$ 99.85 million $ 1.55 million
Oct 28, 2023 $ 0.623
+0.13%
$ 93.86 million $ 811,618
Oct 27, 2023 $ 0.622
+0.80%
$ 93.74 million $ 979,652
Oct 26, 2023 $ 0.617
+2.74%
$ 93 million $ 1.27 million
Oct 25, 2023 $ 0.601
+2.36%
$ 90.52 million $ 1.22 million
Oct 24, 2023 $ 0.587
+3.50%
$ 88.43 million $ 1.16 million
Oct 23, 2023 $ 0.567
+1.81%
$ 85.44 million $ 762,350
Oct 22, 2023 $ 0.557
+0.14%
$ 83.93 million $ 322,727
Oct 21, 2023 $ 0.556
-0.59%
$ 83.81 million $ 680,582
Oct 20, 2023 $ 0.56
-1.13%
$ 84.31 million $ 978,782
Oct 19, 2023 $ 0.566
-0.80%
$ 85.27 million $ 687,084
Oct 18, 2023 $ 0.571
-0.01%
$ 85.95 million $ 658,293
Oct 17, 2023 $ 0.571
-0.97%
$ 85.97 million $ 957,500
Oct 16, 2023 $ 0.576
-0.57%
$ 86.82 million $ 838,591
Oct 15, 2023 $ 0.58
-1.30%
$ 87.31 million $ 467,020
Oct 14, 2023 $ 0.587
+0.23%
$ 88.47 million $ 631,126
Oct 13, 2023 $ 0.586
+0.26%
$ 88.27 million $ 546,941
Oct 12, 2023 $ 0.584
-0.84%
$ 88.04 million $ 592,490
Oct 11, 2023 $ 0.589
-0.05%
$ 88.78 million $ 580,863
Oct 10, 2023 $ 0.59
-0.64%
$ 88.82 million $ 636,915
Oct 9, 2023 $ 0.593
+0.09%
$ 89.39 million $ 775,514
Oct 8, 2023 $ 0.593
-1.23%
$ 89.31 million $ 333,289
Oct 7, 2023 $ 0.6
-0.42%
$ 90.42 million $ 734,460
Oct 6, 2023 $ 0.603
+19.61%
$ 90.81 million $ 1.19 million
Oct 5, 2023 $ 0.504
-10.19%
$ 75.92 million $ 1.15 million
Oct 4, 2023 $ 0.561
-0.82%
$ 84.54 million $ 821,417
Oct 3, 2023 $ 0.566
-1.53%
$ 85.24 million $ 1.03 million
Oct 2, 2023 $ 0.575
-0.21%
$ 86.57 million $ 1.05 million
Oct 1, 2023 $ 0.576
-0.52%
$ 86.75 million $ 622,302
Sep 30, 2023 $ 0.579
+1.57%
$ 87.2 million $ 972,402
Sep 29, 2023 $ 0.57
-0.61%
$ 85.85 million $ 973,509
Sep 28, 2023 $ 0.573
-0.34%
$ 86.38 million $ 871,478
Sep 27, 2023 $ 0.575
-1.54%
$ 86.68 million $ 716,458
Sep 26, 2023 $ 0.584
-3.52%
$ 88.04 million $ 854,992
Sep 25, 2023 $ 0.606
+0.48%
$ 91.25 million $ 561,858
Sep 24, 2023 $ 0.603
+0.04%
$ 90.81 million $ 533,556
Sep 23, 2023 $ 0.603
-0.27%
$ 90.77 million $ 516,074
Sep 22, 2023 $ 0.604
-0.41%
$ 91.01 million $ 603,945
Sep 21, 2023 $ 0.607
+2.55%
$ 91.39 million $ 960,925
Sep 20, 2023 $ 0.592
+0.12%
$ 89.12 million $ 842,130
Sep 19, 2023 $ 0.591
-0.29%
$ 89.01 million $ 853,921
Sep 18, 2023 $ 0.593
-0.62%
$ 89.28 million $ 767,955
Sep 17, 2023 $ 0.596
-0.47%
$ 89.83 million $ 615,714
Sep 16, 2023 $ 0.599
-0.40%
$ 90.25 million $ 321,120
Sep 15, 2023 $ 0.602
+0.81%
$ 90.61 million $ 530,261
Sep 14, 2023 $ 0.597
-0.45%
$ 89.89 million $ 665,606
Sep 13, 2023 $ 0.599
-0.64%
$ 90.31 million $ 440,609
Sep 12, 2023 $ 0.603
-1.12%
$ 90.88 million $ 450,852
Sep 11, 2023 $ 0.61
-2.41%
$ 91.92 million $ 455,110