Stader Historical Data

SD Page 24
Download
Date Close Price change Market cap Trading volume
Feb 24, 2023 $ 1.1
-7.30%
$ 165.65 million $ 2.38 million
Feb 23, 2023 $ 1.19
-0.75%
$ 178.69 million $ 2.21 million
Feb 22, 2023 $ 1.2
-7.52%
$ 180.04 million $ 2.48 million
Feb 21, 2023 $ 1.29
-9.57%
$ 194.67 million $ 2.05 million
Feb 20, 2023 $ 1.43
+4.37%
$ 215.27 million $ 1.99 million
Feb 19, 2023 $ 1.37
-0.19%
$ 206.24 million $ 3.56 million
Feb 18, 2023 $ 1.37
+4.17%
$ 206.63 million $ 2.75 million
Feb 17, 2023 $ 1.32
+8.82%
$ 198.35 million $ 2.04 million
Feb 16, 2023 $ 1.21
-4.66%
$ 182.28 million $ 2.62 million
Feb 15, 2023 $ 1.27
+11.06%
$ 191.19 million $ 1.63 million
Feb 14, 2023 $ 1.14
+5.44%
$ 172.16 million $ 1.44 million
Feb 13, 2023 $ 1.08
-12.12%
$ 163.27 million $ 1.69 million
Feb 12, 2023 $ 1.23
-1.13%
$ 185.79 million $ 1.51 million
Feb 11, 2023 $ 1.25
+3.27%
$ 187.9 million $ 1.41 million
Feb 10, 2023 $ 1.21
-13.26%
$ 181.95 million $ 4.59 million
Feb 9, 2023 $ 1.39
-5.60%
$ 209.77 million $ 4.63 million
Feb 8, 2023 $ 1.48
-7.07%
$ 222.22 million $ 2.2 million
Feb 7, 2023 $ 1.59
+3.11%
$ 239.13 million $ 3.48 million
Feb 6, 2023 $ 1.54
+18.99%
$ 231.9 million $ 4.31 million
Feb 5, 2023 $ 1.29
+8.27%
$ 194.88 million $ 2.69 million
Feb 4, 2023 $ 1.2
-3.76%
$ 180 million $ 1.7 million
Feb 3, 2023 $ 1.24
+3.76%
$ 187.02 million $ 1.34 million
Feb 2, 2023 $ 1.2
-3.54%
$ 180.25 million $ 2.17 million
Feb 1, 2023 $ 1.24
+9.71%
$ 186.86 million $ 1.32 million
Jan 31, 2023 $ 1.13
-2.51%
$ 170.33 million $ 1.73 million
Jan 30, 2023 $ 1.16
-8.41%
$ 174.71 million $ 2.22 million
Jan 29, 2023 $ 1.27
-4.42%
$ 190.75 million $ 1.66 million
Jan 28, 2023 $ 1.33
+7.14%
$ 199.56 million $ 1.91 million
Jan 27, 2023 $ 1.24
+2.15%
$ 186.26 million $ 2.24 million
Jan 26, 2023 $ 1.21
-10.35%
$ 182.33 million $ 2.37 million
Jan 25, 2023 $ 1.35
+9.42%
$ 203.38 million $ 2.24 million
Jan 24, 2023 $ 1.23
-18.65%
$ 185.87 million $ 2.6 million
Jan 23, 2023 $ 1.52
+24.08%
$ 228.48 million $ 3.16 million
Jan 22, 2023 $ 1.22
+1.70%
$ 184.14 million $ 2.27 million
Jan 21, 2023 $ 1.2
+1.50%
$ 181.06 million $ 2.77 million
Jan 20, 2023 $ 1.18
+25.58%
$ 178.4 million $ 3.24 million
Jan 19, 2023 $ 0.944
+6.23%
$ 142.05 million $ 1.29 million
Jan 18, 2023 $ 0.888
+16.11%
$ 133.75 million $ 2.98 million
Jan 17, 2023 $ 0.765
-2.04%
$ 115.2 million $ 1.19 million
Jan 16, 2023 $ 0.781
-3.74%
$ 117.6 million $ 1.49 million
Jan 15, 2023 $ 0.811
+7.91%
$ 122.16 million $ 1.51 million
Jan 14, 2023 $ 0.752
-5.58%
$ 113.19 million $ 1.77 million
Jan 13, 2023 $ 0.796
-5.52%
$ 119.93 million $ 1.51 million
Jan 12, 2023 $ 0.843
-1.52%
$ 126.89 million $ 1.81 million
Jan 11, 2023 $ 0.856
+8.14%
$ 128.84 million $ 2.11 million
Jan 10, 2023 $ 0.791
+21.15%
$ 119.14 million $ 2.34 million
Jan 9, 2023 $ 0.653
+0.41%
$ 98.32 million $ 2.37 million
Jan 8, 2023 $ 0.651
+39.04%
$ 97.95 million $ 2.21 million
Jan 7, 2023 $ 0.468
+2.70%
$ 70.45 million $ 1.59 million
Jan 6, 2023 $ 0.456
-1.00%
$ 68.59 million $ 1.36 million