Stader Historical Data

SD Page 21
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $0.708
+8.21%
$106.68 million $1.43 million
Dec 18, 2023 $0.655
+5.64%
$98.59 million $1.34 million
Dec 17, 2023 $0.62
+0.07%
$93.33 million $790,794
Dec 16, 2023 $0.619
-0.08%
$93.26 million $949,776
Dec 15, 2023 $0.62
-2.92%
$93.33 million $907,221
Dec 14, 2023 $0.638
+0.16%
$96.14 million $914,954
Dec 13, 2023 $0.637
-6.23%
$95.98 million $1.32 million
Dec 12, 2023 $0.68
+0.27%
$102.36 million $980,020
Dec 11, 2023 $0.678
-3.23%
$102.09 million $1.02 million
Dec 10, 2023 $0.701
-1.19%
$105.49 million $713,719
Dec 9, 2023 $0.709
-0.95%
$106.76 million $923,094
Dec 8, 2023 $0.716
+1.50%
$107.79 million $1.08 million
Dec 7, 2023 $0.705
+8.34%
$106.19 million $911,959
Dec 6, 2023 $0.651
-4.14%
$98.02 million $894,899
Dec 5, 2023 $0.679
+5.90%
$102.26 million $1.09 million
Dec 4, 2023 $0.641
+3.24%
$96.56 million $914,585
Dec 3, 2023 $0.621
-0.13%
$93.53 million $927,623
Dec 2, 2023 $0.622
-0.20%
$93.65 million $828,740
Dec 1, 2023 $0.623
-2.21%
$93.83 million $1.05 million
Nov 30, 2023 $0.637
-1.67%
$95.95 million $604,673
Nov 29, 2023 $0.648
-1.47%
$97.57 million $970,412
Nov 28, 2023 $0.658
-3.57%
$99.04 million $881,194
Nov 27, 2023 $0.682
-1.79%
$102.71 million $738,411
Nov 26, 2023 $0.694
+0.79%
$104.58 million $735,908
Nov 25, 2023 $0.689
-6.05%
$103.75 million $1.27 million
Nov 24, 2023 $0.733
+1.74%
$110.42 million $1.01 million
Nov 23, 2023 $0.721
-0.60%
$108.53 million $803,048
Nov 22, 2023 $0.725
+0.53%
$109.19 million $827,579
Nov 21, 2023 $0.721
-0.02%
$108.61 million $805,746
Nov 20, 2023 $0.721
-1.76%
$108.64 million $844,566
Nov 19, 2023 $0.734
+0.77%
$110.59 million $759,222
Nov 18, 2023 $0.729
-2.64%
$109.75 million $1.24 million
Nov 17, 2023 $0.749
-0.27%
$112.73 million $1.4 million
Nov 16, 2023 $0.751
-3.07%
$113.03 million $1.54 million
Nov 15, 2023 $0.774
+0.53%
$116.62 million $1.34 million
Nov 14, 2023 $0.77
-4.90%
$116 million $1.63 million
Nov 13, 2023 $0.81
-2.94%
$121.98 million $1.05 million
Nov 12, 2023 $0.835
+0.80%
$125.69 million $1.35 million
Nov 11, 2023 $0.828
+3.58%
$124.68 million $1.64 million
Nov 10, 2023 $0.799
+9.33%
$120.36 million $1.77 million
Nov 9, 2023 $0.731
+4.70%
$110.09 million $1.69 million
Nov 8, 2023 $0.698
-0.16%
$105.15 million $1.81 million
Nov 7, 2023 $0.699
-0.22%
$105.31 million $1.46 million
Nov 6, 2023 $0.701
+4.01%
$105.55 million $673,848
Nov 5, 2023 $0.674
-0.51%
$101.49 million $1.49 million
Nov 4, 2023 $0.677
-0.53%
$102.01 million $262,354
Nov 3, 2023 $0.681
-1.32%
$102.55 million $298,129
Nov 2, 2023 $0.69
+2.65%
$103.92 million $1.46 million
Nov 1, 2023 $0.672
+0.01%
$101.25 million $1.58 million
Oct 31, 2023 $0.672
-0.01%
$101.23 million $1.61 million