Stader Historical Data

SD Page 20
Download
Date Close Price change Market cap Trading volume
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
Sep 10, 2023 $ 0.625
+0.41%
$ 94.2 million $ 313,326
Sep 9, 2023 $ 0.623
+0.03%
$ 93.8 million $ 365,365
Sep 8, 2023 $ 0.622
+1.52%
$ 93.78 million $ 416,652
Sep 7, 2023 $ 0.613
+0.50%
$ 92.38 million $ 441,654
Sep 6, 2023 $ 0.61
+0.81%
$ 91.94 million $ 426,025
Sep 5, 2023 $ 0.605
-0.30%
$ 91.2 million $ 556,556
Sep 4, 2023 $ 0.607
-1.49%
$ 91.47 million $ 525,621
Sep 3, 2023 $ 0.616
-2.24%
$ 92.86 million $ 800,649
Sep 2, 2023 $ 0.63
+0.44%
$ 94.99 million $ 551,792
Sep 1, 2023 $ 0.628
-4.38%
$ 94.58 million $ 1.14 million
Aug 31, 2023 $ 0.657
-0.49%
$ 98.91 million $ 665,480
Aug 30, 2023 $ 0.66
-0.37%
$ 99.4 million $ 450,874
Aug 29, 2023 $ 0.662
-1.46%
$ 99.77 million $ 669,999
Aug 28, 2023 $ 0.672
-0.99%
$ 101.24 million $ 325,266
Aug 27, 2023 $ 0.679
-2.67%
$ 102.27 million $ 580,486
Aug 26, 2023 $ 0.697
+0.80%
$ 105.08 million $ 575,268
Aug 25, 2023 $ 0.692
-0.79%
$ 104.24 million $ 601,229
Aug 24, 2023 $ 0.697
+2.22%
$ 105.07 million $ 621,674
Aug 23, 2023 $ 0.682
+3.08%
$ 102.79 million $ 575,322
Aug 22, 2023 $ 0.662
-1.51%
$ 99.71 million $ 690,657
Aug 21, 2023 $ 0.672
-0.26%
$ 101.24 million $ 678,761
Aug 20, 2023 $ 0.674
-2.74%
$ 101.5 million $ 621,766
Aug 19, 2023 $ 0.693
-1.56%
$ 104.36 million $ 647,253
Aug 18, 2023 $ 0.704
-3.37%
$ 106.01 million $ 785,183
Aug 17, 2023 $ 0.728
-3.63%
$ 109.71 million $ 695,044
Aug 16, 2023 $ 0.755
+0.54%
$ 113.84 million $ 786,833
Aug 15, 2023 $ 0.751
+0.31%
$ 113.23 million $ 692,703
Aug 14, 2023 $ 0.749
+0.27%
$ 112.88 million $ 365,438
Aug 13, 2023 $ 0.747
-0.37%
$ 112.57 million $ 517,030
Aug 12, 2023 $ 0.75
+0.07%
$ 112.99 million $ 581,622
Aug 11, 2023 $ 0.749
-0.09%
$ 112.91 million $ 584,932
Aug 10, 2023 $ 0.75
-0.39%
$ 113.02 million $ 565,652
Aug 9, 2023 $ 0.753
-1.08%
$ 113.46 million $ 635,908
Aug 8, 2023 $ 0.761
-2.15%
$ 114.69 million $ 537,563
Aug 7, 2023 $ 0.778
+0.32%
$ 117.22 million $ 541,659
Aug 6, 2023 $ 0.775
-0.61%
$ 116.84 million $ 607,943
Aug 5, 2023 $ 0.78
+0.39%
$ 117.56 million $ 549,026
Aug 4, 2023 $ 0.777
-0.19%
$ 117.1 million $ 552,188
Aug 3, 2023 $ 0.779
+0.06%
$ 117.32 million $ 584,618
Aug 2, 2023 $ 0.778
+0.20%
$ 117.26 million $ 545,055
Aug 1, 2023 $ 0.777
-0.47%
$ 117.02 million $ 630,605
Jul 31, 2023 $ 0.78
+0.21%
$ 117.58 million $ 510,139
Jul 30, 2023 $ 0.779
-0.32%
$ 117.33 million $ 586,789
Jul 29, 2023 $ 0.781
-0.85%
$ 117.71 million $ 645,801
Jul 28, 2023 $ 0.788
+0.56%
$ 118.7 million $ 549,194
Jul 27, 2023 $ 0.783
+0.37%
$ 118.04 million $ 796,765
Jul 26, 2023 $ 0.781
-0.20%
$ 117.61 million $ 608,161