Stader Historical Data

SD Page 4
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $ 0.341
-1.11%
$ 50.47 million $ 5.69 million
Nov 13, 2025 $ 0.337
-8.99%
$ 51.75 million $ 5.44 million
Nov 12, 2025 $ 0.37
-0.55%
$ 55.61 million $ 3.44 million
Nov 11, 2025 $ 0.372
-4.78%
$ 55.87 million $ 2.88 million
Nov 10, 2025 $ 0.39
-2.25%
$ 58.68 million $ 3.36 million
Nov 9, 2025 $ 0.399
+2.60%
$ 60.04 million $ 3.9 million
Nov 8, 2025 $ 0.389
-2.12%
$ 58.51 million $ 2.33 million
Nov 7, 2025 $ 0.398
+2.86%
$ 59.77 million $ 4.62 million
Nov 6, 2025 $ 0.387
-1.42%
$ 58.11 million $ 6.03 million
Nov 5, 2025 $ 0.392
+0.85%
$ 58.95 million $ 7.1 million
Nov 4, 2025 $ 0.389
+1.00%
$ 58.46 million $ 6.91 million
Nov 3, 2025 $ 0.385
-8.63%
$ 57.88 million $ 6.34 million
Nov 2, 2025 $ 0.422
-9.07%
$ 63.38 million $ 4.65 million
Nov 1, 2025 $ 0.464
+13.03%
$ 69.67 million $ 7.72 million
Oct 31, 2025 $ 0.414
-3.01%
$ 61.64 million $ 5.04 million
Oct 30, 2025 $ 0.418
-11.25%
$ 64.21 million $ 6.36 million
Oct 29, 2025 $ 0.471
-4.08%
$ 70.74 million $ 7.07 million
Oct 28, 2025 $ 0.491
+7.75%
$ 73.73 million $ 16.68 million
Oct 27, 2025 $ 0.455
-6.34%
$ 68.23 million $ 16.28 million
Oct 26, 2025 $ 0.486
+27.03%
$ 73.52 million $ 6 million
Oct 25, 2025 $ 0.383
+0.69%
$ 57.53 million $ 1.64 million
Oct 24, 2025 $ 0.38
+1.69%
$ 57.14 million $ 2.6 million
Oct 23, 2025 $ 0.371
+1.84%
$ 56.21 million $ 2.82 million
Oct 22, 2025 $ 0.359
-6.64%
$ 54.82 million $ 3.83 million
Oct 21, 2025 $ 0.389
+0.20%
$ 57.86 million $ 4.96 million
Oct 20, 2025 $ 0.39
+1.06%
$ 58.36 million $ 3.45 million
Oct 19, 2025 $ 0.394
+3.47%
$ 58.02 million $ 2.85 million
Oct 18, 2025 $ 0.382
+0.29%
$ 57.25 million $ 3.1 million
Oct 17, 2025 $ 0.388
-2.10%
$ 57.2 million $ 5.42 million
Oct 16, 2025 $ 0.396
-3.01%
$ 59.48 million $ 4.86 million
Oct 15, 2025 $ 0.408
-1.82%
$ 61.33 million $ 4.54 million
Oct 14, 2025 $ 0.416
-7.08%
$ 62.46 million $ 5.53 million
Oct 13, 2025 $ 0.447
+2.94%
$ 67.24 million $ 4.87 million
Oct 12, 2025 $ 0.435
+4.87%
$ 65.32 million $ 4.39 million
Oct 11, 2025 $ 0.414
-0.64%
$ 62.28 million $ 7.83 million
Oct 10, 2025 $ 0.42
-16.81%
$ 62.98 million $ 8.54 million
Oct 9, 2025 $ 0.504
-0.78%
$ 75.81 million $ 4.41 million
Oct 8, 2025 $ 0.508
-2.25%
$ 76.3 million $ 4.08 million
Oct 7, 2025 $ 0.52
-3.87%
$ 78.28 million $ 4.44 million
Oct 6, 2025 $ 0.541
+1.77%
$ 81.31 million $ 3.92 million
Oct 5, 2025 $ 0.532
+0.52%
$ 80 million $ 4.26 million
Oct 4, 2025 $ 0.529
-3.61%
$ 79.51 million $ 2.6 million
Oct 3, 2025 $ 0.548
-2.15%
$ 82.41 million $ 4.56 million
Oct 2, 2025 $ 0.561
+1.74%
$ 84.24 million $ 4.39 million
Oct 1, 2025 $ 0.55
+5.99%
$ 82.73 million $ 4.81 million
Sep 30, 2025 $ 0.519
-3.10%
$ 77.96 million $ 5.01 million
Sep 29, 2025 $ 0.535
-2.98%
$ 80.44 million $ 5.96 million
Sep 28, 2025 $ 0.551
+0.84%
$ 82.91 million $ 3.51 million
Sep 27, 2025 $ 0.546
-0.10%
$ 82.12 million $ 3.28 million
Sep 26, 2025 $ 0.548
-0.28%
$ 82.2 million $ 6.7 million