Stader Historical Data

SD Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $0.996
-0.01%
$149.88 million $6.7 million
Nov 20, 2024 $0.997
-9.17%
$149.93 million $2.4 billion
Nov 19, 2024 $1.1
+17.03%
$164.97 million $8.92 million
Nov 18, 2024 $0.937
-15.10%
$140.96 million $26.79 billion
Nov 17, 2024 $1.1
+35.97%
$166.03 million $18.27 billion
Nov 16, 2024 $0.812
+14.60%
$122.06 million $3.99 million
Nov 15, 2024 $0.708
-0.77%
$106.47 million $2.71 million
Nov 14, 2024 $0.713
-12.32%
$107.25 million $35.01 billion
Nov 13, 2024 $0.814
-8.52%
$122.32 million $5.36 million
Nov 12, 2024 $0.889
-4.02%
$133.72 million $9.04 million
Nov 11, 2024 $0.927
+1.39%
$139.33 million $11.38 million
Nov 10, 2024 $0.914
-1.47%
$137.43 million $8.55 million
Nov 9, 2024 $0.928
+2.05%
$139.5 million $36.5 billion
Nov 8, 2024 $0.909
-34.60%
$136.69 million $31.89 million
Nov 7, 2024 $1.39
+105.31%
$209 million $44.07 billion
Nov 6, 2024 $0.677
+27.43%
$101.78 million $5.94 million
Nov 5, 2024 $0.531
-1.35%
$79.87 million $3.12 million
Nov 4, 2024 $0.538
-9.42%
$80.97 million $4.66 million
Nov 3, 2024 $0.595
+97.82%
$89.48 million $29.64 billion
Nov 2, 2024 $0.301
+17.00%
$45.23 million $425,269
Nov 1, 2024 $0.257
-19.66%
$38.66 million $21.35 billion
Oct 31, 2024 $0.32
-3.63%
$48.1 million $872,487
Oct 30, 2024 $0.332
-5.30%
$49.92 million $796,329
Oct 29, 2024 $0.351
+5.84%
$52.71 million $1.06 million
Oct 28, 2024 $0.331
+1.91%
$49.8 million $997,399
Oct 27, 2024 $0.325
+1.86%
$48.87 million $737,791
Oct 26, 2024 $0.319
-6.33%
$47.98 million $1.05 million
Oct 25, 2024 $0.341
-7.66%
$51.23 million $1.02 million
Oct 24, 2024 $0.369
+1.86%
$55.47 million $985,447
Oct 23, 2024 $0.362
-1.37%
$54.46 million $545,033
Oct 22, 2024 $0.367
-2.01%
$55.19 million $912,028
Oct 21, 2024 $0.375
-5.13%
$56.34 million $640,239
Oct 20, 2024 $0.395
+4.56%
$59.37 million $568,356
Oct 19, 2024 $0.378
-1.26%
$56.78 million $507,970
Oct 18, 2024 $0.382
-0.61%
$57.5 million $1.13 million
Oct 17, 2024 $0.385
-1.31%
$57.85 million $680,044
Oct 16, 2024 $0.39
-1.31%
$58.62 million $595,092
Oct 15, 2024 $0.395
-4.72%
$59.4 million $1.19 million
Oct 14, 2024 $0.415
-11.97%
$62.35 million $10.38 million
Oct 13, 2024 $0.471
+14.46%
$70.76 million $23.78 billion
Oct 12, 2024 $0.411
+5.64%
$61.83 million $26.37 billion
Oct 11, 2024 $0.389
+0.49%
$58.52 million $610,178
Oct 10, 2024 $0.387
-3.18%
$58.24 million $1.63 million
Oct 9, 2024 $0.4
-2.58%
$60.15 million $979,619
Oct 8, 2024 $0.411
+0.40%
$61.74 million $674,792
Oct 7, 2024 $0.409
-2.56%
$61.49 million $940,753
Oct 6, 2024 $0.42
+0.84%
$63.11 million $766,952
Oct 5, 2024 $0.416
-2.55%
$62.58 million $445,265
Oct 4, 2024 $0.427
+1.52%
$64.22 million $530,684
Oct 3, 2024 $0.421
-2.53%
$63.26 million $582,732