Stader Historical Data

SD
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.126
+14.47%
$18.95 million $8.57 million
Aug 17 $0.106
+8.04%
$16.54 million $6.73 million
Aug 10 $0.098
-8.91%
$14.73 million $5.69 million
Aug 3 $0.108
+1.26%
$16.15 million $7.4 million
Jul 27 $0.106
-1.93%
$15.99 million $7.34 million
Jul 20 $0.108
-2.60%
$16.29 million $4.97 million
Jul 13 $0.111
-5.32%
$16.72 million $5.86 million
Jul 6 $0.117
-3.37%
$17.66 million $7.62 million
Jun 29 $0.122
+4.15%
$18.28 million $6.88 million
Jun 22 $0.117
-14.29%
$17.55 million $9.87 million
Jun 15 $0.133
-6.22%
$20.47 million $6.24 million
Jun 8 $0.145
-1.58%
$21.3 million $8.18 million
Jun 1 $0.148
-7.38%
$22.23 million $12.97 million
May 25 $0.153
-13.32%
$24 million $12.28 million
May 18 $0.157
-2.77%
$26.38 million $15.47 million
May 11 $0.167
+14.44%
$24.27 million $55.11 million
May 4 $0.146
+9.43%
$21.87 million $8.81 million
Apr 27 $0.133
-5.74%
$19.99 million $1.78 million
Apr 20 $0.14
+4.33%
$21.21 million $8.23 million
Apr 13 $0.136
+6.97%
$20.12 million $10.16 million
Apr 6 $0.135
+5.85%
$19.1 million $6.92 million
Mar 30 $0.127
+2.10%
$19.13 million $6.67 million
Mar 23 $0.125
-6.81%
$18.73 million $6.46 million
Mar 16 $0.134
-4.78%
$20.1 million $7.37 million
Mar 9 $0.14
-0.10%
$21.11 million $7.12 million
Mar 2 $0.141
-0.03%
$21.13 million $6.87 million
Feb 23 $0.141
-6.11%
$21.16 million $8.14 million
Feb 16 $0.151
-5.28%
$22.54 million $6.24 million
Feb 9 $0.164
+3.41%
$23.88 million $11.06 million
Feb 2 $0.158
-10.50%
$23.79 million $6.09 million
Jan 26 $0.173
-22.06%
$26.49 million $13.75 million
Jan 19 $0.234
-10.06%
$33.4 million $17.33 million
Jan 12 $0.273
+7.54%
$39.12 million $22.38 million
Jan 5 $0.257
+6.70%
$38.29 million $27.56 million
Dec 29 $0.242
+4.80%
$36.26 million $18.15 million
Dec 22 $0.233
+2.90%
$34.67 million $21.29 million
Dec 15 $0.234
-3.57%
$34.01 million $21.62 million
Dec 8 $0.255
+3.99%
$36.41 million $29.65 million
Dec 1 $0.256
+0.33%
$36.88 million $34.9 million
Nov 24 $0.272
+14.94%
$38.33 million $67.24 million
Nov 17 $0.238
-27.81%
$35.53 million $31.78 million
Nov 10 $0.346
-13.33%
$49.46 million $23.74 million
Nov 3 $0.389
-7.65%
$60.04 million $33.34 million
Oct 27 $0.464
-4.66%
$63.38 million $59.14 million
Oct 20 $0.383
-0.77%
$73.52 million $19.3 million
Oct 13 $0.382
-12.06%
$58.02 million $28.34 million
Oct 6 $0.414
-22.03%
$65.32 million $33.21 million
Sep 29 $0.529
-4.14%
$80 million $27.33 million
Sep 22 $0.546
-11.72%
$82.91 million $36.37 million
Sep 15 $0.615
-6.60%
$93.02 million $30.11 million
Download