Stader Historical Data

SD Page 28
Download
Date Close Price change Market cap Trading volume
Aug 8, 2022 $ 0.672
-0.40%
$ 100.76 million $ 1.06 million
Aug 7, 2022 $ 0.674
-0.74%
$ 101.17 million $ 746,759
Aug 6, 2022 $ 0.68
-17.69%
$ 101.93 million $ 1.21 million
Aug 5, 2022 $ 0.824
+24.45%
$ 123.62 million $ 2.09 million
Aug 4, 2022 $ 0.662
+10.75%
$ 99.33 million $ 2.72 million
Aug 3, 2022 $ 0.598
+25.74%
$ 89.7 million $ 1.13 million
Aug 2, 2022 $ 0.476
+2.34%
$ 71.34 million $ 454,369
Aug 1, 2022 $ 0.465
+5.11%
$ 69.71 million $ 439,023
Jul 31, 2022 $ 0.442
-1.55%
$ 66.32 million $ 554,714
Jul 30, 2022 $ 0.449
-0.87%
$ 67.37 million $ 388,801
Jul 29, 2022 $ 0.453
+0.47%
$ 67.96 million $ 528,843
Jul 28, 2022 $ 0.451
+2.14%
$ 67.64 million $ 424,555
Jul 27, 2022 $ 0.441
-1.30%
$ 66.21 million $ 256,106
Jul 26, 2022 $ 0.447
-0.63%
$ 67.09 million $ 331,415
Jul 25, 2022 $ 0.45
-1.79%
$ 67.52 million $ 437,924
Jul 24, 2022 $ 0.458
+3.43%
$ 68.75 million $ 478,609
Jul 23, 2022 $ 0.443
-3.11%
$ 66.48 million $ 770,973
Jul 22, 2022 $ 0.457
-0.79%
$ 68.6 million $ 271,539
Jul 21, 2022 $ 0.461
+5.06%
$ 69.15 million $ 1.2 million
Jul 20, 2022 $ 0.439
-3.18%
$ 65.81 million $ 1.1 million
Jul 19, 2022 $ 0.453
+4.51%
$ 67.97 million $ 445,570
Jul 18, 2022 $ 0.434
-0.65%
$ 65.04 million $ 495,974
Jul 17, 2022 $ 0.436
+3.24%
$ 65.46 million $ 487,302
Jul 16, 2022 $ 0.423
-1.89%
$ 63.41 million $ 395,751
Jul 15, 2022 $ 0.431
-0.07%
$ 64.62 million $ 388,519
Jul 14, 2022 $ 0.431
+0.84%
$ 64.66 million $ 702,400
Jul 13, 2022 $ 0.427
+1.51%
$ 64.12 million $ 401,567
Jul 12, 2022 $ 0.421
-1.66%
$ 63.16 million $ 419,774
Jul 11, 2022 $ 0.428
-7.64%
$ 64.22 million $ 408,178
Jul 10, 2022 $ 0.464
-6.22%
$ 69.54 million $ 258,349
Jul 9, 2022 $ 0.494
+0.41%
$ 74.15 million $ 410,121
Jul 8, 2022 $ 0.492
-1.09%
$ 73.84 million $ 439,675
Jul 7, 2022 $ 0.498
+0.46%
$ 74.65 million $ 431,281
Jul 6, 2022 $ 0.495
+2.11%
$ 74.31 million $ 675,307
Jul 5, 2022 $ 0.485
-1.43%
$ 72.78 million $ 433,729
Jul 4, 2022 $ 0.492
-2.25%
$ 73.82 million $ 505,809
Jul 3, 2022 $ 0.503
-3.38%
$ 75.52 million $ 500,983
Jul 2, 2022 $ 0.521
-6.76%
$ 78.16 million $ 1.02 million
Jul 1, 2022 $ 0.559
-21.88%
$ 83.82 million $ 1.12 million
Jun 30, 2022 $ 0.715
+11.65%
$ 107.27 million $ 3.56 million
Jun 29, 2022 $ 0.641
+30.22%
$ 96.08 million $ 2.5 million
Jun 28, 2022 $ 0.492
-1.46%
$ 73.78 million $ 2.59 million
Jun 27, 2022 $ 0.499
+5.09%
$ 74.88 million $ 2.51 million
Jun 26, 2022 $ 0.475
+1.65%
$ 71.25 million $ 2.19 million
Jun 25, 2022 $ 0.467
+1.30%
$ 70.1 million $ 2.28 million
Jun 24, 2022 $ 0.461
+0.23%
$ 69.19 million $ 2.11 million
Jun 23, 2022 $ 0.46
+2.03%
$ 69.04 million $ 2.22 million
Jun 22, 2022 $ 0.451
-2.66%
$ 67.66 million $ 2.13 million
Jun 21, 2022 $ 0.463
+3.59%
$ 69.51 million $ 2.9 million
Jun 20, 2022 $ 0.447
-3.11%
$ 67.1 million $ 2.27 million