Stader Historical Data

SD Page 22
Download
Date Close Price change Market cap Trading volume
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
Jun 2, 2023 $ 0.964
-0.81%
$ 145.06 million $ 640,742
Jun 1, 2023 $ 0.971
-2.14%
$ 146.24 million $ 695,506
May 31, 2023 $ 0.993
-6.11%
$ 149.44 million $ 590,629
May 30, 2023 $ 1.06
+1.49%
$ 159.17 million $ 545,244
May 29, 2023 $ 1.04
+2.45%
$ 156.83 million $ 607,812
May 28, 2023 $ 1.02
+2.49%
$ 153.1 million $ 656,267
May 27, 2023 $ 0.992
+1.76%
$ 149.4 million $ 620,478
May 26, 2023 $ 0.975
-0.43%
$ 146.85 million $ 654,630
May 25, 2023 $ 0.98
-1.99%
$ 147.48 million $ 602,351
May 24, 2023 $ 1
+0.59%
$ 150.48 million $ 1.3 million
May 23, 2023 $ 0.994
+2.70%
$ 149.59 million $ 806,487
May 22, 2023 $ 0.968
+4.98%
$ 145.66 million $ 802,257
May 21, 2023 $ 0.922
-1.12%
$ 138.76 million $ 706,459
May 20, 2023 $ 0.932
+0.33%
$ 140.34 million $ 703,940
May 19, 2023 $ 0.929
-0.56%
$ 139.89 million $ 730,647
May 18, 2023 $ 0.934
-1.29%
$ 140.69 million $ 1.14 million
May 17, 2023 $ 0.947
-1.94%
$ 142.52 million $ 707,051
May 16, 2023 $ 0.965
+3.22%
$ 145.34 million $ 750,560
May 15, 2023 $ 0.935
-2.15%
$ 140.79 million $ 750,508
May 14, 2023 $ 0.956
+0.52%
$ 143.9 million $ 751,117
May 13, 2023 $ 0.951
+1.73%
$ 143.15 million $ 850,434
May 12, 2023 $ 0.935
+2.30%
$ 140.72 million $ 1.04 million
May 11, 2023 $ 0.914
-5.94%
$ 137.56 million $ 765,482
May 10, 2023 $ 0.971
+2.52%
$ 146.26 million $ 834,818
May 9, 2023 $ 0.948
-2.02%
$ 142.66 million $ 758,141
May 8, 2023 $ 0.967
-5.14%
$ 145.6 million $ 863,011
May 7, 2023 $ 1.02
-1.03%
$ 153.48 million $ 944,111
May 6, 2023 $ 1.03
+3.54%
$ 155.08 million $ 1.11 million
May 5, 2023 $ 0.995
-3.33%
$ 149.78 million $ 772,641
May 4, 2023 $ 1.03
-2.02%
$ 154.94 million $ 827,346
May 3, 2023 $ 1.05
-1.36%
$ 158.13 million $ 914,872
May 2, 2023 $ 1.06
+6.37%
$ 160.31 million $ 1.11 million
May 1, 2023 $ 1
-7.22%
$ 150.7 million $ 994,412
Apr 30, 2023 $ 1.08
+0.41%
$ 162.42 million $ 978,674
Apr 29, 2023 $ 1.07
+5.50%
$ 161.77 million $ 910,965
Apr 28, 2023 $ 1.02
-4.17%
$ 153.34 million $ 897,744
Apr 27, 2023 $ 1.06
-2.70%
$ 160 million $ 1.3 million
Apr 26, 2023 $ 1.09
-2.20%
$ 164.45 million $ 1.25 million
Apr 25, 2023 $ 1.12
+1.28%
$ 168.15 million $ 1.26 million
Apr 24, 2023 $ 1.1
+2.22%
$ 166.03 million $ 964,598
Apr 23, 2023 $ 1.08
-6.57%
$ 162.42 million $ 948,240
Apr 22, 2023 $ 1.15
+1.55%
$ 173.84 million $ 879,162
Apr 21, 2023 $ 1.14
+5.16%
$ 171.19 million $ 1.57 million
Apr 20, 2023 $ 1.08
-4.16%
$ 162.79 million $ 1.75 million
Apr 19, 2023 $ 1.13
-12.65%
$ 169.85 million $ 1.99 million
Apr 18, 2023 $ 1.29
-4.58%
$ 194.45 million $ 1.45 million
Apr 17, 2023 $ 1.35
-3.87%
$ 203.79 million $ 1.35 million