Stader Historical Data

SD Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2025 $ 0.628
-2.72%
$ 94.41 million $ 2.56 million
Mar 8, 2025 $ 0.646
-0.72%
$ 97.05 million $ 2.06 million
Mar 7, 2025 $ 0.65
-2.78%
$ 97.75 million $ 2.47 million
Mar 6, 2025 $ 0.669
+2.99%
$ 100.55 million $ 3.63 million
Mar 5, 2025 $ 0.649
+4.55%
$ 97.63 million $ 1.68 million
Mar 4, 2025 $ 0.621
-7.49%
$ 93.42 million $ 2.12 million
Mar 3, 2025 $ 0.672
-8.40%
$ 101.04 million $ 2.01 million
Mar 2, 2025 $ 0.734
+9.65%
$ 110.31 million $ 2.98 million
Mar 1, 2025 $ 0.669
-4.74%
$ 100.61 million $ 3.61 million
Feb 28, 2025 $ 0.703
-3.93%
$ 105.63 million $ 4.04 million
Feb 27, 2025 $ 0.731
+2.57%
$ 109.95 million $ 5.85 million
Feb 26, 2025 $ 0.713
-3.69%
$ 107.19 million $ 2.05 million
Feb 25, 2025 $ 0.74
+2.25%
$ 111.29 million $ 2.74 million
Feb 24, 2025 $ 0.724
-4.64%
$ 108.84 million $ 1.49 million
Feb 23, 2025 $ 0.76
-1.52%
$ 114.19 million $ 1.1 million
Feb 22, 2025 $ 0.771
-2.92%
$ 115.96 million $ 1.47 million
Feb 21, 2025 $ 0.795
-9.40%
$ 119.5 million $ 2.73 million
Feb 20, 2025 $ 0.878
-5.62%
$ 131.93 million $ 5.32 million
Feb 19, 2025 $ 0.929
+4.88%
$ 139.74 million $ 18.89 million
Feb 18, 2025 $ 0.886
+10.33%
$ 133.2 million $ 13.77 million
Feb 17, 2025 $ 0.803
-0.83%
$ 120.75 million $ 5.17 million
Feb 16, 2025 $ 0.809
-1.45%
$ 121.7 million $ 4.13 million
Feb 15, 2025 $ 0.821
-8.10%
$ 123.4 million $ 23.58 million
Feb 14, 2025 $ 0.887
+34.15%
$ 133.38 million $ 5.76 million
Feb 13, 2025 $ 0.661
-4.48%
$ 99.45 million $ 2.9 million
Feb 12, 2025 $ 0.692
+4.10%
$ 104.11 million $ 3.17 million
Feb 11, 2025 $ 0.665
+2.90%
$ 100.01 million $ 2.37 million
Feb 10, 2025 $ 0.646
-0.75%
$ 97.19 million $ 1.22 million
Feb 9, 2025 $ 0.651
-1.51%
$ 97.93 million $ 1.3 million
Feb 8, 2025 $ 0.662
+7.65%
$ 99.47 million $ 2.46 million
Feb 7, 2025 $ 0.613
-4.52%
$ 92.19 million $ 2.55 million
Feb 6, 2025 $ 0.642
-4.07%
$ 96.55 million $ 3.69 million
Feb 5, 2025 $ 0.669
-7.00%
$ 100.65 million $ 4.17 million
Feb 4, 2025 $ 0.72
-7.38%
$ 108.23 million $ 4.94 million
Feb 3, 2025 $ 0.777
+6.05%
$ 116.85 million $ 5.58 million
Feb 2, 2025 $ 0.733
-15.75%
$ 110.18 million $ 3.78 million
Feb 1, 2025 $ 0.87
-5.25%
$ 130.78 million $ 2.17 million
Jan 31, 2025 $ 0.918
+5.97%
$ 138.03 million $ 2.41 million
Jan 30, 2025 $ 0.866
-2.48%
$ 130.25 million $ 3.62 million