Stader Historical Data

SD Page 25
Download
Date Close Price change Market cap Trading volume
Jan 5, 2023 $ 0.46
+11.31%
$ 69.29 million $ 993,132
Jan 4, 2023 $ 0.414
+31.69%
$ 62.25 million $ 2.71 million
Jan 3, 2023 $ 0.314
-0.84%
$ 47.27 million $ 1.01 million
Jan 2, 2023 $ 0.317
+16.01%
$ 47.67 million $ 1.33 million
Jan 1, 2023 $ 0.273
+1.12%
$ 41.09 million $ 903,217
Dec 31, 2022 $ 0.27
-1.78%
$ 40.64 million $ 962,459
Dec 30, 2022 $ 0.275
+0.20%
$ 41.37 million $ 971,727
Dec 29, 2022 $ 0.274
+3.33%
$ 41.29 million $ 960,387
Dec 28, 2022 $ 0.265
-12.51%
$ 39.96 million $ 1.13 million
Dec 27, 2022 $ 0.303
-14.71%
$ 45.67 million $ 1.06 million
Dec 26, 2022 $ 0.356
+37.25%
$ 53.54 million $ 1.85 million
Dec 25, 2022 $ 0.259
-3.59%
$ 39.01 million $ 949,426
Dec 24, 2022 $ 0.269
-1.64%
$ 40.46 million $ 854,354
Dec 23, 2022 $ 0.273
-1.93%
$ 41.14 million $ 904,312
Dec 22, 2022 $ 0.279
-1.60%
$ 41.95 million $ 1.27 million
Dec 21, 2022 $ 0.283
-0.37%
$ 42.63 million $ 914,444
Dec 20, 2022 $ 0.284
-0.27%
$ 42.79 million $ 886,492
Dec 19, 2022 $ 0.285
-1.46%
$ 42.9 million $ 917,833
Dec 18, 2022 $ 0.289
-3.38%
$ 43.54 million $ 673,023
Dec 17, 2022 $ 0.299
-1.31%
$ 45.06 million $ 957,376
Dec 16, 2022 $ 0.303
-3.94%
$ 45.66 million $ 960,016
Dec 15, 2022 $ 0.316
-2.24%
$ 47.53 million $ 889,271
Dec 14, 2022 $ 0.323
-1.00%
$ 48.62 million $ 1.29 million
Dec 13, 2022 $ 0.326
+1.77%
$ 49.12 million $ 859,542
Dec 12, 2022 $ 0.321
-3.72%
$ 48.26 million $ 675,069
Dec 11, 2022 $ 0.333
+0.79%
$ 50.13 million $ 319,872
Dec 10, 2022 $ 0.33
+4.75%
$ 49.74 million $ 402,916
Dec 9, 2022 $ 0.315
-2.10%
$ 47.49 million $ 286,686
Dec 8, 2022 $ 0.322
-1.29%
$ 48.51 million $ 331,464
Dec 7, 2022 $ 0.326
+0.57%
$ 49.14 million $ 344,296
Dec 6, 2022 $ 0.325
-3.97%
$ 48.86 million $ 305,137
Dec 5, 2022 $ 0.338
+2.70%
$ 50.88 million $ 391,598
Dec 4, 2022 $ 0.329
+9.41%
$ 49.54 million $ 578,309
Dec 3, 2022 $ 0.301
-17.90%
$ 45.28 million $ 534,234
Dec 2, 2022 $ 0.366
-5.74%
$ 55.15 million $ 560,206
Dec 1, 2022 $ 0.389
-4.53%
$ 58.51 million $ 545,211
Nov 30, 2022 $ 0.407
-2.55%
$ 61.28 million $ 440,689
Nov 29, 2022 $ 0.418
-2.37%
$ 62.88 million $ 372,636
Nov 28, 2022 $ 0.428
-4.66%
$ 64.41 million $ 417,548
Nov 27, 2022 $ 0.449
+6.65%
$ 67.56 million $ 342,649
Nov 26, 2022 $ 0.421
+0.93%
$ 63.35 million $ 210,264
Nov 25, 2022 $ 0.417
+4.59%
$ 62.76 million $ 305,066
Nov 24, 2022 $ 0.399
+3.35%
$ 60 million $ 239,022
Nov 23, 2022 $ 0.386
+1.87%
$ 58.06 million $ 306,698
Nov 22, 2022 $ 0.379
+5.28%
$ 56.98 million $ 336,320
Nov 21, 2022 $ 0.36
-5.10%
$ 54.12 million $ 1.21 million
Nov 20, 2022 $ 0.379
+4.83%
$ 57.03 million $ 1.4 million
Nov 19, 2022 $ 0.361
+4.53%
$ 54.41 million $ 1.39 million
Nov 18, 2022 $ 0.346
-4.05%
$ 52.05 million $ 1.36 million
Nov 17, 2022 $ 0.36
-0.36%
$ 54.25 million $ 1.36 million