Stader Historical Data

SD Page 8
Download
Date Close Price change Market cap Trading volume
Apr 28, 2025 $ 0.555
+4.83%
$ 83.43 million $ 2.56 million
Apr 27, 2025 $ 0.529
-1.28%
$ 79.59 million $ 3.89 million
Apr 26, 2025 $ 0.536
+6.26%
$ 80.62 million $ 3.17 million
Apr 25, 2025 $ 0.505
-1.23%
$ 75.87 million $ 3.17 million
Apr 24, 2025 $ 0.511
+0.84%
$ 76.81 million $ 4.62 million
Apr 23, 2025 $ 0.507
-2.23%
$ 76.17 million $ 2.81 million
Apr 22, 2025 $ 0.518
+7.75%
$ 77.87 million $ 5.37 million
Apr 21, 2025 $ 0.481
+1.54%
$ 72.27 million $ 2.71 million
Apr 20, 2025 $ 0.473
-0.56%
$ 71.18 million $ 2.1 million
Apr 19, 2025 $ 0.476
+2.99%
$ 71.59 million $ 1.72 million
Apr 18, 2025 $ 0.462
-3.45%
$ 69.51 million $ 3 million
Apr 17, 2025 $ 0.479
+2.70%
$ 71.99 million $ 4.45 million
Apr 16, 2025 $ 0.466
-1.37%
$ 70.1 million $ 5.88 million
Apr 15, 2025 $ 0.473
+0.87%
$ 71.08 million $ 5.23 million
Apr 14, 2025 $ 0.469
-2.62%
$ 70.44 million $ 4.21 million
Apr 13, 2025 $ 0.481
-6.29%
$ 72.33 million $ 3.34 million
Apr 12, 2025 $ 0.513
+0.93%
$ 77.19 million $ 6.21 million
Apr 11, 2025 $ 0.509
+15.41%
$ 76.48 million $ 10.12 million
Apr 10, 2025 $ 0.441
-4.28%
$ 66.27 million $ 5.98 million
Apr 9, 2025 $ 0.461
+12.86%
$ 69.24 million $ 5.42 million
Apr 8, 2025 $ 0.408
+3.87%
$ 61.33 million $ 6.16 million
Apr 7, 2025 $ 0.393
+2.62%
$ 59.05 million $ 5.77 million
Apr 6, 2025 $ 0.383
-16.77%
$ 57.54 million $ 4.14 million
Apr 5, 2025 $ 0.46
-1.76%
$ 69.14 million $ 2.85 million
Apr 4, 2025 $ 0.468
-1.99%
$ 70.38 million $ 4.06 million
Apr 3, 2025 $ 0.478
-2.11%
$ 71.81 million $ 3.56 million
Apr 2, 2025 $ 0.488
-13.36%
$ 73.35 million $ 5.52 million
Apr 1, 2025 $ 0.565
-3.03%
$ 84.87 million $ 2.45 million
Mar 31, 2025 $ 0.582
-2.91%
$ 87.53 million $ 2.73 million
Mar 30, 2025 $ 0.6
-0.66%
$ 90.15 million $ 2.14 million
Mar 29, 2025 $ 0.604
-2.00%
$ 90.76 million $ 2.47 million
Mar 28, 2025 $ 0.616
-3.76%
$ 92.61 million $ 4.11 million
Mar 27, 2025 $ 0.64
-2.82%
$ 96.23 million $ 5.54 million
Mar 26, 2025 $ 0.659
-2.36%
$ 99.02 million $ 3.75 million
Mar 25, 2025 $ 0.675
+2.48%
$ 101.41 million $ 3.4 million
Mar 24, 2025 $ 0.656
+2.54%
$ 98.55 million $ 6.74 million
Mar 23, 2025 $ 0.639
+0.56%
$ 96.11 million $ 9.9 million
Mar 22, 2025 $ 0.636
-0.11%
$ 95.57 million $ 5.14 million
Mar 21, 2025 $ 0.636
-1.10%
$ 95.68 million $ 6.39 million
Mar 20, 2025 $ 0.643
+7.02%
$ 96.74 million $ 7.97 million
Mar 19, 2025 $ 0.601
+0.65%
$ 90.39 million $ 7.33 million
Mar 18, 2025 $ 0.597
-0.36%
$ 89.81 million $ 5.56 million
Mar 17, 2025 $ 0.6
-3.37%
$ 90.13 million $ 4.56 million
Mar 16, 2025 $ 0.62
-2.43%
$ 93.27 million $ 3.03 million
Mar 15, 2025 $ 0.636
+7.42%
$ 95.58 million $ 2.55 million
Mar 14, 2025 $ 0.605
-0.22%
$ 90.99 million $ 5.66 million
Mar 13, 2025 $ 0.607
-9.82%
$ 91.19 million $ 3.25 million
Mar 12, 2025 $ 0.673
+5.27%
$ 101.12 million $ 4.95 million
Mar 11, 2025 $ 0.639
+4.24%
$ 96.07 million $ 6.21 million
Mar 10, 2025 $ 0.613
-2.36%
$ 92.21 million $ 6.39 million