Stader Historical Data

SD Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $0.432
+2.42%
$64.9 million $1.21 million
Oct 1, 2024 $0.421
-5.69%
$63.37 million $1.18 million
Sep 30, 2024 $0.447
-5.13%
$67.19 million $608,380
Sep 29, 2024 $0.471
-0.89%
$70.82 million $581,578
Sep 28, 2024 $0.475
+0.67%
$71.46 million $642,928
Sep 27, 2024 $0.472
-1.00%
$70.97 million $719,870
Sep 26, 2024 $0.477
+3.91%
$71.67 million $781,109
Sep 25, 2024 $0.459
-1.23%
$68.98 million $748,837
Sep 24, 2024 $0.464
+0.44%
$69.83 million $780,751
Sep 23, 2024 $0.462
-1.59%
$69.52 million $1.08 million
Sep 22, 2024 $0.47
+3.90%
$70.65 million $913,879
Sep 21, 2024 $0.453
+0.48%
$68.06 million $835,174
Sep 20, 2024 $0.45
-2.67%
$67.73 million $812,747
Sep 19, 2024 $0.463
+0.04%
$69.65 million $925,843
Sep 18, 2024 $0.463
+2.70%
$69.63 million $1.01 million
Sep 17, 2024 $0.451
+0.25%
$67.8 million $889,163
Sep 16, 2024 $0.449
+0.24%
$67.57 million $897,269
Sep 15, 2024 $0.448
-2.97%
$67.33 million $1.14 million
Sep 14, 2024 $0.461
+0.49%
$69.4 million $582,752
Sep 13, 2024 $0.459
+1.62%
$69.05 million $772,535
Sep 12, 2024 $0.452
-0.70%
$67.95 million $632,061
Sep 11, 2024 $0.455
-3.96%
$68.43 million $819,062
Sep 10, 2024 $0.474
+0.73%
$71.25 million $1.49 million
Sep 9, 2024 $0.47
+1.47%
$70.73 million $890,456
Sep 8, 2024 $0.463
+0.70%
$69.71 million $745,124
Sep 7, 2024 $0.46
-1.59%
$69.23 million $1.51 million
Sep 6, 2024 $0.468
-2.73%
$70.35 million $889,226
Sep 5, 2024 $0.481
-0.01%
$72.33 million $1.4 million
Sep 4, 2024 $0.481
-1.04%
$72.34 million $1.28 million
Sep 3, 2024 $0.486
-4.17%
$73.1 million $1.46 million
Sep 2, 2024 $0.507
-0.35%
$76.28 million $6.64 million
Sep 1, 2024 $0.509
-2.32%
$76.58 million $1.53 million
Aug 31, 2024 $0.521
+1.26%
$78.4 million $1.31 million
Aug 30, 2024 $0.515
-0.36%
$77.42 million $1.25 million
Aug 29, 2024 $0.517
+1.88%
$77.7 million $1.76 million
Aug 28, 2024 $0.507
-1.81%
$76.26 million $3.61 million
Aug 27, 2024 $0.516
-3.22%
$77.67 million $3.91 million
Aug 26, 2024 $0.534
+1.37%
$80.26 million $1.54 million
Aug 25, 2024 $0.526
-3.60%
$79.17 million $835,325
Aug 24, 2024 $0.546
+2.06%
$82.13 million $991,708
Aug 23, 2024 $0.535
-0.88%
$80.46 million $1.04 million
Aug 22, 2024 $0.54
-0.73%
$81.17 million $2.34 million
Aug 21, 2024 $0.544
+0.35%
$81.78 million $1.67 million
Aug 20, 2024 $0.542
+3.37%
$81.49 million $1.99 million
Aug 19, 2024 $0.524
-6.49%
$78.84 million $678,451
Aug 18, 2024 $0.561
+4.49%
$84.31 million $1.57 million
Aug 17, 2024 $0.536
+1.07%
$80.66 million $846,418
Aug 16, 2024 $0.531
+1.11%
$79.81 million $882,236
Aug 15, 2024 $0.525
-14.29%
$78.93 million $1.83 million
Aug 14, 2024 $0.612
+17.77%
$92.09 million $1.17 million