Stader Historical Data

SD Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.674
-0.74%
$98.93 million $39.79 million
Sep 1 $0.654
-4.57%
$102.04 million $33.62 million
Aug 25 $0.704
+4.54%
$103.04 million $180.12 million
Aug 18 $0.694
-7.92%
$101.21 million $43.32 million
Aug 11 $0.753
-6.53%
$113.24 million $89.38 million
Aug 4 $0.775
+1.79%
$121.15 million $42.67 million
Jul 28 $0.747
-5.80%
$114.38 million $99.26 million
Jul 21 $0.841
+46.38%
$119.23 million $268.17 million
Jul 14 $0.545
+25.78%
$86.33 million $34.14 million
Jul 7 $0.445
+8.11%
$65.12 million $22.09 million
Jun 30 $0.407
-3.97%
$61.86 million $19.79 million
Jun 23 $0.421
-13.34%
$63.78 million $25.25 million
Jun 16 $0.412
-10.04%
$73.06 million $21.1 million
Jun 9 $0.457
-7.00%
$68.89 million $34.18 million
Jun 2 $0.503
-2.57%
$73.87 million $32.54 million
May 26 $0.516
-3.30%
$77.57 million $36.7 million
May 19 $0.551
+14.51%
$80.22 million $72.07 million
May 12 $0.484
-10.95%
$72.26 million $22.92 million
May 5 $0.559
+7.33%
$81.76 million $15.08 million
Apr 28 $0.521
-1.66%
$78.27 million $12.38 million
Apr 21 $0.529
+11.81%
$79.59 million $25.74 million
Apr 14 $0.476
-1.03%
$71.18 million $24.49 million
Apr 7 $0.513
+34.15%
$72.33 million $39.66 million
Mar 31 $0.383
-36.18%
$57.54 million $25.3 million
Mar 24 $0.604
-5.57%
$90.15 million $26 million
Mar 17 $0.636
+2.47%
$96.11 million $36.97 million
Mar 10 $0.636
+1.20%
$93.27 million $29.02 million
Mar 3 $0.646
-12.02%
$94.41 million $13.96 million
Feb 24 $0.734
-3.35%
$110.31 million $22.77 million
Feb 17 $0.771
-4.76%
$114.19 million $47.35 million
Feb 10 $0.821
+26.01%
$121.7 million $38.99 million
Feb 3 $0.662
-9.72%
$97.93 million $23.4 million
Jan 27 $0.733
-20.91%
$110.18 million $35.25 million
Jan 20 $0.938
-8.64%
$139.29 million $31.92 million
Jan 13 $1.15
-5.81%
$154.34 million $45.12 million
Jan 6 $1.22
-1.15%
$183.88 million $44.04 million
Dec 30 $1.28
+21.23%
$185.42 million $86.13 million
Dec 23 $1.08
+14.03%
$158.79 million $49.48 million
Dec 16 $0.974
-20.06%
$143.02 million $74.07 million
Dec 9 $1.28
-4.51%
$183.2 million $84.67 million
Dec 2 $1.35
+33.41%
$200.82 million $164.37 million
Nov 25 $1.01
-0.29%
$152.2 million $42.61 million
Nov 18 $0.979
-11.27%
$151.46 million $29.22 billion
Nov 11 $0.812
-11.18%
$166.03 million $35.04 billion
Nov 4 $0.928
+56.07%
$137.43 million $80.62 billion
Oct 28 $0.595
+83.08%
$89.48 million $51 billion
Oct 21 $0.319
-19.20%
$48.87 million $5.16 million
Oct 14 $0.395
-16.17%
$59.37 million $15.05 million
Oct 7 $0.411
-2.03%
$70.76 million $26.37 billion
Sep 30 $0.416
-11.64%
$63.11 million $4.57 million