Stader Historical Data

SD Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 2025 $ 0.425
-7.08%
$ 63.92 million $ 3.98 million
Jun 16, 2025 $ 0.458
-0.15%
$ 68.79 million $ 4.07 million
Jun 15, 2025 $ 0.458
+0.28%
$ 68.89 million $ 2.57 million
Jun 14, 2025 $ 0.457
-1.95%
$ 68.7 million $ 2.63 million
Jun 13, 2025 $ 0.466
-0.81%
$ 70.07 million $ 6.16 million
Jun 12, 2025 $ 0.47
-6.64%
$ 70.63 million $ 5 million
Jun 11, 2025 $ 0.503
-4.35%
$ 75.66 million $ 6.5 million
Jun 10, 2025 $ 0.526
+4.07%
$ 79.1 million $ 8.09 million
Jun 9, 2025 $ 0.506
+2.89%
$ 76.01 million $ 5.81 million
Jun 8, 2025 $ 0.491
-2.25%
$ 73.87 million $ 3.35 million
Jun 7, 2025 $ 0.503
+0.33%
$ 75.58 million $ 4.06 million
Jun 6, 2025 $ 0.501
+7.02%
$ 75.33 million $ 7.2 million
Jun 5, 2025 $ 0.468
-5.17%
$ 70.39 million $ 6.49 million
Jun 4, 2025 $ 0.494
-1.61%
$ 74.23 million $ 6.09 million
Jun 3, 2025 $ 0.502
-1.51%
$ 75.45 million $ 6.03 million
Jun 2, 2025 $ 0.51
-1.24%
$ 76.61 million $ 2.67 million
Jun 1, 2025 $ 0.516
+1.98%
$ 77.57 million $ 3.47 million
May 31, 2025 $ 0.506
-2.82%
$ 76.07 million $ 2.96 million
May 30, 2025 $ 0.521
-9.86%
$ 78.28 million $ 9.08 million
May 29, 2025 $ 0.578
+9.18%
$ 86.84 million $ 7.6 million
May 28, 2025 $ 0.529
-2.21%
$ 79.54 million $ 4.89 million
May 27, 2025 $ 0.541
-0.23%
$ 81.34 million $ 3.97 million
May 26, 2025 $ 0.542
+1.63%
$ 81.53 million $ 4.74 million
May 25, 2025 $ 0.534
-3.05%
$ 80.22 million $ 4.33 million
May 24, 2025 $ 0.551
-6.23%
$ 82.75 million $ 7.88 million
May 23, 2025 $ 0.588
-2.24%
$ 88.44 million $ 28.59 million
May 22, 2025 $ 0.602
+30.21%
$ 90.47 million $ 22.58 million
May 21, 2025 $ 0.462
+2.91%
$ 69.48 million $ 5.79 million
May 20, 2025 $ 0.449
-4.82%
$ 67.5 million $ 3.13 million
May 19, 2025 $ 0.472
-1.86%
$ 70.92 million $ 4.09 million
May 18, 2025 $ 0.481
-0.75%
$ 72.26 million $ 2.95 million
May 17, 2025 $ 0.484
-5.67%
$ 72.81 million $ 1.9 million
May 16, 2025 $ 0.513
+2.18%
$ 77.18 million $ 3.09 million
May 15, 2025 $ 0.502
-9.39%
$ 75.53 million $ 4.27 million
May 14, 2025 $ 0.555
+4.63%
$ 83.37 million $ 4.17 million
May 13, 2025 $ 0.53
+1.02%
$ 79.68 million $ 4.45 million
May 12, 2025 $ 0.525
-3.53%
$ 78.88 million $ 5.03 million
May 11, 2025 $ 0.544
-2.67%
$ 81.76 million $ 3.35 million
May 10, 2025 $ 0.559
+6.51%
$ 84.01 million $ 2.65 million
May 9, 2025 $ 0.525
+0.48%
$ 78.87 million $ 4.17 million
May 8, 2025 $ 0.522
+6.90%
$ 78.5 million $ 2.73 million
May 7, 2025 $ 0.488
+0.74%
$ 73.43 million $ 2.29 million
May 6, 2025 $ 0.485
-3.82%
$ 72.88 million $ 1.96 million
May 5, 2025 $ 0.504
-3.19%
$ 75.78 million $ 1.27 million
May 4, 2025 $ 0.521
+1.06%
$ 78.27 million $ 1.18 million
May 3, 2025 $ 0.515
-2.31%
$ 77.46 million $ 1.39 million
May 2, 2025 $ 0.528
-4.00%
$ 79.3 million $ 2.51 million
May 1, 2025 $ 0.55
-1.53%
$ 82.61 million $ 2.07 million
Apr 30, 2025 $ 0.558
+2.28%
$ 83.92 million $ 2.02 million
Apr 29, 2025 $ 0.546
-1.58%
$ 82.11 million $ 665,689