Stader Historical Data

SD Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.358
+0.60%
$ 175,023 $ 1.71 million
Sep 26, 2022 $ 0.355
-1.95%
$ 53.32 million $ 911,727
Sep 25, 2022 $ 0.363
-1.50%
$ 54.38 million $ 525,543
Sep 24, 2022 $ 0.368
-2.22%
$ 55.21 million $ 448,401
Sep 23, 2022 $ 0.376
-5.85%
$ 195,882 $ 495,474
Sep 22, 2022 $ 0.4
+2.49%
$ 59.97 million $ 475,178
Sep 21, 2022 $ 0.39
+7.83%
$ -- $ 494,418
Sep 20, 2022 $ 0.362
+1.06%
$ 54.26 million $ 423,674
Sep 19, 2022 $ 0.358
+7.18%
$ 53.69 million $ 788,908
Sep 18, 2022 $ 0.334
-7.65%
$ 50.1 million $ 634,883
Sep 17, 2022 $ 0.362
+10.72%
$ 54.24 million $ 852,828
Sep 16, 2022 $ 0.327
-1.37%
$ 48.99 million $ 821,019
Sep 15, 2022 $ 0.331
+4.97%
$ 49.67 million $ 1.14 million
Sep 14, 2022 $ 0.315
-5.59%
$ 47.32 million $ 476,100
Sep 13, 2022 $ 0.334
-2.88%
$ 50.12 million $ 453,327
Sep 12, 2022 $ 0.344
-0.36%
$ 51.61 million $ 649,451
Sep 11, 2022 $ 0.345
+0.20%
$ 51.8 million $ 523,307
Sep 10, 2022 $ 0.345
+4.18%
$ 51.69 million $ 540,983
Sep 9, 2022 $ 0.331
+5.56%
$ 117,438 $ 662,764
Sep 8, 2022 $ 0.313
-2.03%
$ 47.01 million $ 565,616
Sep 7, 2022 $ 0.32
-10.39%
$ 47.98 million $ 945,895
Sep 6, 2022 $ 0.357
-12.95%
$ 53.53 million $ 578,576
Sep 5, 2022 $ 0.41
-0.18%
$ 61.5 million $ 1.16 million
Sep 4, 2022 $ 0.411
-0.82%
$ 61.61 million $ 848,068
Sep 3, 2022 $ 0.414
-2.46%
$ 62.12 million $ 492,984
Sep 2, 2022 $ 0.424
+1.34%
$ 63.67 million $ 746,272
Sep 1, 2022 $ 0.419
-2.48%
$ 62.83 million $ 739,343
Aug 31, 2022 $ 0.43
+4.25%
$ 64.43 million $ 523,536
Aug 30, 2022 $ 0.412
-1.91%
$ 61.81 million $ 494,324
Aug 29, 2022 $ 0.42
+2.00%
$ 63.01 million $ 693,498
Aug 28, 2022 $ 0.412
-2.58%
$ 61.78 million $ 531,009
Aug 27, 2022 $ 0.423
-1.08%
$ 63.42 million $ 506,695
Aug 26, 2022 $ 0.427
-10.57%
$ 64.11 million $ 579,351
Aug 25, 2022 $ 0.478
-4.13%
$ 71.69 million $ 586,764
Aug 24, 2022 $ 0.499
-2.62%
$ 74.79 million $ 1.17 million
Aug 23, 2022 $ 0.512
+14.69%
$ 76.8 million $ 1.27 million
Aug 22, 2022 $ 0.446
-2.92%
$ 66.96 million $ 739,108
Aug 21, 2022 $ 0.46
+4.10%
$ 68.96 million $ 528,878
Aug 20, 2022 $ 0.442
+2.83%
$ 66.25 million $ 902,010
Aug 19, 2022 $ 0.43
-12.18%
$ 64.43 million $ 1.21 million
Aug 18, 2022 $ 0.489
+0.39%
$ 73.36 million $ 745,899
Aug 17, 2022 $ 0.487
-4.01%
$ 73.07 million $ 505,545
Aug 16, 2022 $ 0.507
-9.54%
$ 76.12 million $ 793,802
Aug 15, 2022 $ 0.561
-9.14%
$ 84.15 million $ 560,274
Aug 14, 2022 $ 0.617
-7.20%
$ 92.62 million $ 588,884
Aug 13, 2022 $ 0.665
-4.47%
$ 99.8 million $ 470,524
Aug 12, 2022 $ 0.697
+5.56%
$ 104.48 million $ 910,546
Aug 11, 2022 $ 0.66
-1.72%
$ 98.98 million $ 654,038
Aug 10, 2022 $ 0.671
-5.50%
$ 100.72 million $ 1.33 million
Aug 9, 2022 $ 0.711
+5.79%
$ 106.59 million $ 711,746