Stader Historical Data

SD Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 19, 2022 $0.463
-2.58%
$69.46 million $2.47 million
Jun 18, 2022 $0.475
-10.72%
$71.3 million $2.52 million