Stader Historical Data

SD Page 16
Download
Date Close Price change Market cap Trading volume
Aug 13, 2024 $0.52
-2.20%
$78.2 million $816,950
Aug 12, 2024 $0.532
+2.90%
$79.97 million $1.09 million
Aug 11, 2024 $0.517
-3.02%
$77.8 million $736,306
Aug 10, 2024 $0.533
-1.06%
$80.23 million $810,333
Aug 9, 2024 $0.539
+4.83%
$81.1 million $1.08 million
Aug 8, 2024 $0.514
+6.15%
$77.36 million $1.17 million
Aug 7, 2024 $0.485
-11.76%
$72.88 million $1.35 million
Aug 6, 2024 $0.549
+12.98%
$82.6 million $1.85 million
Aug 5, 2024 $0.486
+7.09%
$73.11 million $1.47 million
Aug 4, 2024 $0.453
-4.42%
$68.06 million $1.17 million
Aug 3, 2024 $0.473
-0.27%
$71.21 million $1.22 million
Aug 2, 2024 $0.475
-7.13%
$71.43 million $1.23 million
Aug 1, 2024 $0.511
-0.69%
$76.91 million $465,073
Jul 31, 2024 $0.515
-11.39%
$77.44 million $1.8 million
Jul 30, 2024 $0.581
-15.73%
$87.4 million $3.38 million
Jul 29, 2024 $0.549
+4.99%
$82.5 million $367,530
Jul 28, 2024 $0.522
-0.96%
$78.58 million $143,661
Jul 27, 2024 $0.528
+0.83%
$79.38 million $183,711
Jul 26, 2024 $0.523
+4.52%
$78.71 million $358,915
Jul 25, 2024 $0.501
-6.91%
$75.31 million $902,446
Jul 24, 2024 $0.538
-8.24%
$80.91 million $1.2 million
Jul 23, 2024 $0.586
-6.75%
$88.18 million $998,434
Jul 22, 2024 $0.629
+2.75%
$94.56 million $936,850
Jul 21, 2024 $0.612
+2.98%
$92.05 million $882,653
Jul 20, 2024 $0.594
-3.14%
$89.39 million $760,612
Jul 19, 2024 $0.614
+0.99%
$92.29 million $1.1 million
Jul 18, 2024 $0.608
-10.26%
$91.39 million $973,128
Jul 17, 2024 $0.677
-2.66%
$101.84 million $1.03 million
Jul 16, 2024 $0.696
-2.55%
$104.62 million $909,976
Jul 15, 2024 $0.714
+6.04%
$107.36 million $910,855
Jul 14, 2024 $0.673
+4.22%
$101.24 million $898,670
Jul 13, 2024 $0.646
-0.15%
$97.17 million $770,757
Jul 12, 2024 $0.647
+0.97%
$97.31 million $1.15 million
Jul 11, 2024 $0.641
-12.00%
$96.37 million $1.78 million
Jul 10, 2024 $0.728
+73.65%
$109.5 million $9.56 million
Jul 9, 2024 $0.419
+3.78%
$63.05 million $924,009
Jul 8, 2024 $0.404
+1.82%
$60.76 million $1.67 million
Jul 7, 2024 $0.397
-10.53%
$59.67 million $693,007
Jul 6, 2024 $0.443
-0.50%
$66.69 million $706,660
Jul 5, 2024 $0.445
-20.15%
$67.02 million $1.04 million
Jul 4, 2024 $0.558
-9.43%
$83.88 million $988,315
Jul 3, 2024 $0.616
-2.04%
$92.61 million $715,491
Jul 2, 2024 $0.628
-2.96%
$94.53 million $636,618
Jul 1, 2024 $0.647
+2.14%
$97.42 million $690,374
Jun 30, 2024 $0.634
-0.13%
$95.38 million $561,574
Jun 29, 2024 $0.635
+1.90%
$95.5 million $961,062
Jun 28, 2024 $0.623
-2.80%
$93.72 million $790,171
Jun 27, 2024 $0.641
+0.50%
$96.43 million $688,227
Jun 26, 2024 $0.638
+1.65%
$95.95 million $1.08 million
Jun 25, 2024 $0.627
+8.11%
$94.39 million $1.25 million