Stader Historical Data

SD Page 17
Download
Date Close Price change Market cap Trading volume
Jun 24, 2024 $0.58
-3.16%
$87.31 million $840,629
Jun 23, 2024 $0.599
+1.13%
$90.16 million $590,967
Jun 22, 2024 $0.593
-3.76%
$89.14 million $751,370
Jun 21, 2024 $0.616
-3.71%
$92.61 million $852,223
Jun 20, 2024 $0.639
-9.49%
$96.18 million $1.1 million
Jun 19, 2024 $0.706
+6.75%
$106.26 million $1.9 million
Jun 18, 2024 $0.662
+15.97%
$99.53 million $2.57 million
Jun 17, 2024 $0.571
-9.11%
$85.83 million $968,025
Jun 16, 2024 $0.628
-4.62%
$94.43 million $670,596
Jun 15, 2024 $0.658
-1.40%
$99.01 million $701,584
Jun 14, 2024 $0.668
-1.23%
$100.42 million $753,251
Jun 13, 2024 $0.676
-2.92%
$101.67 million $756,629
Jun 12, 2024 $0.696
-0.79%
$104.72 million $1.11 million
Jun 11, 2024 $0.702
+1.70%
$105.54 million $987,213
Jun 10, 2024 $0.69
+2.44%
$103.78 million $723,622
Jun 9, 2024 $0.673
+0.85%
$101.31 million $709,762
Jun 8, 2024 $0.668
-1.78%
$100.46 million $791,623
Jun 7, 2024 $0.68
-0.26%
$102.27 million $936,711
Jun 6, 2024 $0.682
-7.99%
$102.54 million $1.52 million
Jun 5, 2024 $0.741
-8.31%
$111.45 million $1.13 million
Jun 4, 2024 $0.808
+0.89%
$121.55 million $1.08 million
Jun 3, 2024 $0.801
+1.71%
$120.49 million $883,098
Jun 2, 2024 $0.787
-0.43%
$118.46 million $1.01 million
Jun 1, 2024 $0.791
+3.09%
$118.97 million $1.1 million
May 31, 2024 $0.767
+15.88%
$115.41 million $2.26 million
May 30, 2024 $0.662
-3.14%
$99.6 million $793,445
May 29, 2024 $0.684
-1.60%
$102.95 million $778,759
May 28, 2024 $0.695
+1.54%
$104.5 million $842,370
May 27, 2024 $0.684
-1.27%
$102.91 million $780,983
May 26, 2024 $0.693
+0.32%
$104.24 million $1.06 million
May 25, 2024 $0.691
-4.39%
$103.91 million $819,500
May 24, 2024 $0.723
-2.57%
$108.7 million $931,222
May 23, 2024 $0.742
+2.68%
$111.57 million $1.16 million
May 22, 2024 $0.722
+3.50%
$108.66 million $1.06 million
May 21, 2024 $0.698
+5.44%
$104.98 million $1.29 million
May 20, 2024 $0.662
+1.23%
$99.57 million $837,973
May 19, 2024 $0.654
-2.47%
$98.35 million $689,775
May 18, 2024 $0.67
-4.05%
$100.85 million $704,094
May 17, 2024 $0.699
+2.94%
$105.1 million $1.19 million
May 16, 2024 $0.679
-2.47%
$102.11 million $1 million
May 15, 2024 $0.696
+5.16%
$104.69 million $1.11 million
May 14, 2024 $0.662
+8.85%
$99.56 million $2.58 million
May 13, 2024 $0.608
-1.20%
$91.47 million $807,414
May 12, 2024 $0.615
-4.93%
$92.58 million $710,739
May 11, 2024 $0.647
-4.94%
$97.39 million $867,989
May 10, 2024 $0.681
-15.86%
$102.44 million $2.59 million
May 9, 2024 $0.809
+25.34%
$121.76 million $3.34 million
May 8, 2024 $0.646
-4.81%
$97.15 million $816,833
May 7, 2024 $0.678
+0.99%
$102.05 million $700,901
May 6, 2024 $0.672
-4.19%
$101.06 million $921,489