Stader Historical Data

SD Page 23
Download
Date Close Price change Market cap Trading volume
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
Jul 25, 2023 $0.782
-2.15%
$117.84 million $624,165
Jul 24, 2023 $0.799
-0.39%
$120.43 million $493,115
Jul 23, 2023 $0.802
-0.42%
$120.89 million $605,761