Stader Historical Data

SD Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 0.691
+5.64%
$ 104.24 million $ 6.1 million
May 13 $ 0.67
+8.93%
$ 98.35 million $ 7.39 million
May 6 $ 0.647
-7.67%
$ 92.58 million $ 9.24 million
Apr 29 $ 0.701
-4.52%
$ 105.48 million $ 7.36 million
Apr 22 $ 0.756
+2.64%
$ 110.5 million $ 6.03 million
Apr 15 $ 0.733
-18.80%
$ 110.81 million $ 7.19 million
Apr 8 $ 0.9
-8.21%
$ 135.85 million $ 8.51 million
Apr 1 $ 0.971
-5.17%
$ 147.49 million $ 6.8 million
Mar 25 $ 1.02
+0.27%
$ 154.13 million $ 9.53 million
Mar 18 $ 1.01
-7.06%
$ 152.31 million $ 9.44 million
Mar 11 $ 1.08
-1.33%
$ 163.73 million $ 20.04 million
Mar 4 $ 1.11
+1.85%
$ 164.56 million $ 15.79 million
Feb 26 $ 1.09
+4.97%
$ 163.99 million $ 13.88 million
Feb 19 $ 1.04
+11.66%
$ 156.26 million $ 11.36 million
Feb 12 $ 0.93
-12.15%
$ 139.94 million $ 6.72 million
Feb 5 $ 1.03
-7.30%
$ 159.29 million $ 4.92 million
Jan 29 $ 1.11
+2.24%
$ 167.31 million $ 7.25 million
Jan 22 $ 1.06
+4.64%
$ 163.66 million $ 6.59 million
Jan 15 $ 1
-15.41%
$ 151.94 million $ 7.69 million
Jan 8 $ 1.2
+2.23%
$ 178.69 million $ 11.81 million
Jan 1 $ 1.24
+15.85%
$ 176.22 million $ 19.81 million
Dec 25 $ 1.08
+44.64%
$ 160.95 million $ 12.94 million
Dec 18 $ 0.743
+19.89%
$ 112.34 million $ 6.96 million
Dec 11 $ 0.619
-11.60%
$ 93.33 million $ 6.08 million
Dec 4 $ 0.709
+14.15%
$ 105.49 million $ 5.81 million
Nov 27 $ 0.621
-10.56%
$ 93.53 million $ 6 million
Nov 20 $ 0.689
-6.18%
$ 104.58 million $ 5.56 million
Nov 13 $ 0.729
-12.67%
$ 110.59 million $ 8.19 million
Nov 6 $ 0.828
+22.85%
$ 125.69 million $ 9.03 million
Oct 30 $ 0.674
+1.76%
$ 101.49 million $ 8.08 million
Oct 23 $ 0.662
+18.85%
$ 99.85 million $ 7.75 million
Oct 16 $ 0.557
-3.88%
$ 83.93 million $ 5.12 million
Oct 9 $ 0.587
-0.94%
$ 87.31 million $ 3.76 million
Oct 2 $ 0.593
+2.96%
$ 89.31 million $ 6.31 million
Sep 25 $ 0.576
-4.47%
$ 86.75 million $ 5.57 million
Sep 18 $ 0.603
+1.05%
$ 90.81 million $ 4.54 million
Sep 11 $ 0.599
-4.17%
$ 89.83 million $ 2.86 million
Sep 4 $ 0.623
+1.02%
$ 94.2 million $ 2.73 million
Aug 28 $ 0.616
-9.18%
$ 92.86 million $ 4.6 million
Aug 21 $ 0.697
+3.53%
$ 102.27 million $ 3.74 million
Aug 14 $ 0.693
-7.29%
$ 101.5 million $ 3.97 million
Aug 7 $ 0.75
-3.29%
$ 112.57 million $ 3.45 million
Jul 31 $ 0.775
-0.41%
$ 116.84 million $ 3.98 million
Jul 24 $ 0.779
-2.96%
$ 117.33 million $ 4.3 million
Jul 17 $ 0.802
-4.21%
$ 120.89 million $ 5.22 million
Jul 10 $ 0.838
-19.58%
$ 126.22 million $ 7.63 million
Jul 3 $ 1.04
+0.31%
$ 156.91 million $ 7.44 million
Jun 26 $ 1.04
+25.44%
$ 156.31 million $ 5.99 million
Jun 19 $ 0.827
+6.79%
$ 124.61 million $ 4.4 million
Jun 12 $ 0.783
-12.81%
$ 116.58 million $ 3.96 million