Stader Historical Data

SD Page 26
Download
Date Close Price change Market cap Trading volume
Nov 16, 2022 $ 0.362
-5.81%
$ 54.44 million $ 452,001
Nov 15, 2022 $ 0.384
-6.48%
$ 57.79 million $ 494,235
Nov 14, 2022 $ 0.411
+6.58%
$ 61.81 million $ 591,486
Nov 13, 2022 $ 0.385
-3.42%
$ 57.99 million $ 435,887
Nov 12, 2022 $ 0.399
-1.87%
$ 60.04 million $ 417,576
Nov 11, 2022 $ 0.406
-6.76%
$ 61.19 million $ 584,002
Nov 10, 2022 $ 0.436
+33.16%
$ 65.6 million $ 993,452
Nov 9, 2022 $ 0.328
-24.50%
$ 49.29 million $ 729,591
Nov 8, 2022 $ 0.434
-14.20%
$ 65.27 million $ 892,868
Nov 7, 2022 $ 0.506
-9.12%
$ 76.08 million $ 1.04 million
Nov 6, 2022 $ 0.556
+11.23%
$ 83.71 million $ 2.31 million
Nov 5, 2022 $ 0.5
+18.46%
$ 75.27 million $ 1.41 million
Nov 4, 2022 $ 0.422
+1.69%
$ 63.55 million $ 800,475
Nov 3, 2022 $ 0.415
-8.21%
$ 62.5 million $ 1.07 million
Nov 2, 2022 $ 0.452
+7.40%
$ 68.1 million $ 1.51 million
Nov 1, 2022 $ 0.421
-13.34%
$ 255,355 $ 1.39 million
Oct 31, 2022 $ 0.486
+25.13%
$ 294,670 $ 9.39 million
Oct 30, 2022 $ 0.389
+46.13%
$ 235,504 $ 3.57 million
Oct 29, 2022 $ 0.266
+3.68%
$ 161,153 $ 1.88 million
Oct 28, 2022 $ 0.256
-4.06%
$ 155,432 $ 618,680
Oct 27, 2022 $ 0.267
-20.93%
$ 162,003 $ 968,874
Oct 26, 2022 $ 0.338
+36.07%
$ 196,980 $ 5.36 million
Oct 25, 2022 $ 0.248
+2.02%
$ 37.24 million $ 372,936
Oct 24, 2022 $ 0.243
-7.86%
$ 36.5 million $ 380,093
Oct 23, 2022 $ 0.264
-0.40%
$ 39.62 million $ 397,476
Oct 22, 2022 $ 0.265
+0.64%
$ 153,652 $ 390,398
Oct 21, 2022 $ 0.264
-1.40%
$ 39.53 million $ 301,239
Oct 20, 2022 $ 0.267
-2.54%
$ 155,732 $ 387,005
Oct 19, 2022 $ 0.274
-1.16%
$ 161,551 $ 369,602
Oct 18, 2022 $ 0.277
-3.35%
$ 41.62 million $ 395,567
Oct 17, 2022 $ 0.287
-2.00%
$ 43.07 million $ 415,954
Oct 16, 2022 $ 0.293
+5.45%
$ 43.95 million $ 483,572
Oct 15, 2022 $ 0.278
+0.33%
$ 41.68 million $ 679,524
Oct 14, 2022 $ 0.277
+2.19%
$ 175,614 $ 411,779
Oct 13, 2022 $ 0.271
-7.60%
$ 40.65 million $ 446,612
Oct 12, 2022 $ 0.293
+1.06%
$ 185,101 $ 530,068
Oct 11, 2022 $ 0.29
-13.29%
$ 43.54 million $ 684,959
Oct 10, 2022 $ 0.335
-3.33%
$ 50.21 million $ 468,842
Oct 9, 2022 $ 0.346
+1.18%
$ 51.95 million $ 409,178
Oct 8, 2022 $ 0.342
+1.22%
$ 224,463 $ 407,467
Oct 7, 2022 $ 0.338
+1.56%
$ 50.72 million $ 508,259
Oct 6, 2022 $ 0.333
-5.48%
$ 49.95 million $ 737,132
Oct 5, 2022 $ 0.352
-1.65%
$ 198,069 $ 499,620
Oct 4, 2022 $ 0.358
+3.90%
$ 204,768 $ 562,344
Oct 3, 2022 $ 0.345
-3.12%
$ 51.72 million $ 466,300
Oct 2, 2022 $ 0.356
-0.10%
$ 53.38 million $ 485,967
Oct 1, 2022 $ 0.356
-0.29%
$ 213,303 $ 635,941
Sep 30, 2022 $ 0.357
-0.77%
$ 53.59 million $ 422,588
Sep 29, 2022 $ 0.36
+0.62%
$ 217,840 $ 588,127
Sep 28, 2022 $ 0.358
+0.06%
$ 53.67 million $ 1.2 million