Stader Historical Data

SD Page 2
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.15
-0.36%
$ 22.54 million $ 913,302
Feb 21, 2026 $ 0.151
-0.21%
$ 22.62 million $ 942,609
Feb 20, 2026 $ 0.151
+1.50%
$ 22.66 million $ 1.21 million
Feb 19, 2026 $ 0.149
-1.70%
$ 22.33 million $ 987,047
Feb 18, 2026 $ 0.151
-3.69%
$ 22.66 million $ 1 million
Feb 17, 2026 $ 0.157
-0.02%
$ 23.6 million $ 1.11 million
Feb 16, 2026 $ 0.157
-1.20%
$ 23.6 million $ 997,770
Feb 15, 2026 $ 0.159
-2.92%
$ 23.88 million $ 1.1 million
Feb 14, 2026 $ 0.164
-1.52%
$ 24.6 million $ 1.4 million
Feb 13, 2026 $ 0.166
+9.32%
$ 24.98 million $ 4.96 million
Feb 12, 2026 $ 0.152
+1.26%
$ 22.84 million $ 2.26 million
Feb 11, 2026 $ 0.15
-3.79%
$ 22.55 million $ 954,335
Feb 10, 2026 $ 0.156
-2.71%
$ 23.45 million $ 817,390
Feb 9, 2026 $ 0.16
+1.33%
$ 24.1 million $ 656,950
Feb 8, 2026 $ 0.158
+0.32%
$ 23.79 million $ 756,697
Feb 7, 2026 $ 0.158
-1.37%
$ 23.71 million $ 600,583
Feb 6, 2026 $ 0.16
+11.63%
$ 24.06 million $ 1.2 million
Feb 5, 2026 $ 0.143
-15.65%
$ 21.54 million $ 902,602
Feb 4, 2026 $ 0.17
-1.68%
$ 25.52 million $ 895,147
Feb 3, 2026 $ 0.173
-4.50%
$ 25.97 million $ 915,836
Feb 2, 2026 $ 0.181
+2.65%
$ 27.2 million $ 1.58 million
Feb 1, 2026 $ 0.176
+1.75%
$ 26.49 million $ 1.77 million
Jan 31, 2026 $ 0.173
-6.68%
$ 26.03 million $ 1.3 million
Jan 30, 2026 $ 0.186
-11.20%
$ 27.92 million $ 2.12 million
Jan 29, 2026 $ 0.209
-6.51%
$ 31.48 million $ 2.43 million
Jan 28, 2026 $ 0.224
-2.87%
$ 33.63 million $ 3.06 million
Jan 27, 2026 $ 0.23
+1.92%
$ 34.62 million $ 2.08 million
Jan 26, 2026 $ 0.226
+1.70%
$ 33.97 million $ 2.76 million
Jan 25, 2026 $ 0.222
-5.08%
$ 33.4 million $ 2.54 million
Jan 24, 2026 $ 0.234
+0.58%
$ 35.18 million $ 917,136
Jan 23, 2026 $ 0.233
-0.72%
$ 34.96 million $ 2.71 million
Jan 22, 2026 $ 0.234
-1.71%
$ 35.22 million $ 2.78 million
Jan 21, 2026 $ 0.239
+2.09%
$ 35.86 million $ 4.04 million
Jan 20, 2026 $ 0.234
-5.52%
$ 35.09 million $ 3.69 million
Jan 19, 2026 $ 0.247
-4.99%
$ 37.17 million $ 3.19 million
Jan 18, 2026 $ 0.26
-4.79%
$ 39.12 million $ 1.69 million
Jan 17, 2026 $ 0.273
+2.95%
$ 41.1 million $ 1.49 million
Jan 16, 2026 $ 0.266
+0.37%
$ 39.94 million $ 2.82 million
Jan 15, 2026 $ 0.265
+0.73%
$ 39.8 million $ 4.92 million
Jan 14, 2026 $ 0.263
-1.21%
$ 39.51 million $ 5.16 million
Jan 13, 2026 $ 0.266
+7.48%
$ 40 million $ 4.44 million
Jan 12, 2026 $ 0.248
-2.59%
$ 37.22 million $ 3.55 million
Jan 11, 2026 $ 0.254
-1.22%
$ 38.29 million $ 1.81 million
Jan 10, 2026 $ 0.257
-7.10%
$ 38.69 million $ 1.54 million
Jan 9, 2026 $ 0.277
+7.65%
$ 41.64 million $ 8.38 million
Jan 8, 2026 $ 0.257
+3.39%
$ 38.68 million $ 4.07 million
Jan 7, 2026 $ 0.249
-6.34%
$ 37.4 million $ 3.9 million
Jan 6, 2026 $ 0.266
+5.37%
$ 39.95 million $ 4.82 million
Jan 5, 2026 $ 0.252
+4.55%
$ 37.91 million $ 4.83 million
Jan 4, 2026 $ 0.241
-0.21%
$ 36.26 million $ 2.53 million