Stader Historical Data

SD Page 21
Download
Date Close Price change Market cap Trading volume
Jul 22, 2023 $ 0.806
-0.20%
$ 121.4 million $ 431,340
Jul 21, 2023 $ 0.807
-1.45%
$ 121.65 million $ 655,861
Jul 20, 2023 $ 0.819
-4.35%
$ 123.44 million $ 722,710
Jul 19, 2023 $ 0.856
-6.59%
$ 129.07 million $ 998,088
Jul 18, 2023 $ 0.917
+2.09%
$ 138.18 million $ 928,729
Jul 17, 2023 $ 0.898
+7.24%
$ 135.35 million $ 879,120
Jul 16, 2023 $ 0.838
-1.95%
$ 126.22 million $ 1.28 million
Jul 15, 2023 $ 0.854
-3.38%
$ 128.72 million $ 1.65 million
Jul 14, 2023 $ 0.884
-1.91%
$ 133.21 million $ 934,237
Jul 13, 2023 $ 0.901
-2.74%
$ 135.81 million $ 769,849
Jul 12, 2023 $ 0.927
+2.14%
$ 139.64 million $ 758,881
Jul 11, 2023 $ 0.907
-8.34%
$ 136.71 million $ 1.1 million
Jul 10, 2023 $ 0.99
-4.95%
$ 149.15 million $ 1.14 million
Jul 9, 2023 $ 1.04
-0.67%
$ 156.91 million $ 628,447
Jul 8, 2023 $ 1.05
-7.44%
$ 157.97 million $ 1.17 million
Jul 7, 2023 $ 1.13
-5.08%
$ 170.67 million $ 1.04 million
Jul 6, 2023 $ 1.19
-2.74%
$ 179.83 million $ 976,136
Jul 5, 2023 $ 1.23
+5.28%
$ 184.88 million $ 1.2 million
Jul 4, 2023 $ 1.17
+3.86%
$ 175.61 million $ 1.33 million
Jul 3, 2023 $ 1.12
+8.08%
$ 168.93 million $ 1.1 million
Jul 2, 2023 $ 1.04
+19.21%
$ 156.31 million $ 1.53 million
Jul 1, 2023 $ 0.871
+4.58%
$ 131.11 million $ 725,689
Jun 30, 2023 $ 0.833
+3.89%
$ 125.37 million $ 741,531
Jun 29, 2023 $ 0.802
-0.58%
$ 120.67 million $ 1.13 million
Jun 28, 2023 $ 0.806
-0.73%
$ 121.38 million $ 616,291
Jun 27, 2023 $ 0.812
-1.18%
$ 122.27 million $ 615,814
Jun 26, 2023 $ 0.822
-0.71%
$ 123.73 million $ 630,655
Jun 25, 2023 $ 0.828
+0.09%
$ 124.61 million $ 580,768
Jun 24, 2023 $ 0.827
-2.26%
$ 124.5 million $ 565,459
Jun 23, 2023 $ 0.846
-2.04%
$ 127.39 million $ 628,916
Jun 22, 2023 $ 0.864
+5.62%
$ 130.04 million $ 760,784
Jun 21, 2023 $ 0.818
+2.74%
$ 123.12 million $ 754,860
Jun 20, 2023 $ 0.796
+0.47%
$ 119.83 million $ 1.09 million
Jun 19, 2023 $ 0.792
+2.29%
$ 119.26 million $ 597,536
Jun 18, 2023 $ 0.774
-1.07%
$ 116.58 million $ 643,100
Jun 17, 2023 $ 0.783
+1.36%
$ 117.84 million $ 655,449
Jun 16, 2023 $ 0.772
+0.27%
$ 116.26 million $ 620,489
Jun 15, 2023 $ 0.77
+0.99%
$ 115.95 million $ 659,699
Jun 14, 2023 $ 0.763
-13.25%
$ 114.81 million $ 933,711
Jun 13, 2023 $ 0.879
-0.31%
$ 132.34 million $ 596,966
Jun 12, 2023 $ 0.882
-1.77%
$ 132.75 million $ 495,236
Jun 11, 2023 $ 0.898
-0.20%
$ 135.15 million $ 649,502
Jun 10, 2023 $ 0.899
-4.10%
$ 135.42 million $ 829,819
Jun 9, 2023 $ 0.938
-2.40%
$ 141.21 million $ 592,339
Jun 8, 2023 $ 0.961
-1.80%
$ 144.69 million $ 1.01 million
Jun 7, 2023 $ 0.979
-1.02%
$ 147.33 million $ 855,538
Jun 6, 2023 $ 0.989
+11.40%
$ 148.85 million $ 883,152
Jun 5, 2023 $ 0.887
+1.13%
$ 133.61 million $ 1.03 million
Jun 4, 2023 $ 0.877
-8.77%
$ 132.1 million $ 987,550
Jun 3, 2023 $ 0.962
-0.18%
$ 144.8 million $ 603,325