Stader Historical Data

SD Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $0.705
+8.34%
$106.19 million $911,959
Dec 6, 2023 $0.651
-4.14%
$98.02 million $894,899
Dec 5, 2023 $0.679
+5.90%
$102.26 million $1.09 million
Dec 4, 2023 $0.641
+3.24%
$96.56 million $914,585
Dec 3, 2023 $0.621
-0.13%
$93.53 million $927,623
Dec 2, 2023 $0.622
-0.20%
$93.65 million $828,740
Dec 1, 2023 $0.623
-2.21%
$93.83 million $1.05 million
Nov 30, 2023 $0.637
-1.67%
$95.95 million $604,673
Nov 29, 2023 $0.648
-1.47%
$97.57 million $970,412
Nov 28, 2023 $0.658
-3.57%
$99.04 million $881,194
Nov 27, 2023 $0.682
-1.79%
$102.71 million $738,411
Nov 26, 2023 $0.694
+0.79%
$104.58 million $735,908
Nov 25, 2023 $0.689
-6.05%
$103.75 million $1.27 million
Nov 24, 2023 $0.733
+1.74%
$110.42 million $1.01 million
Nov 23, 2023 $0.721
-0.60%
$108.53 million $803,048
Nov 22, 2023 $0.725
+0.53%
$109.19 million $827,579
Nov 21, 2023 $0.721
-0.02%
$108.61 million $805,746
Nov 20, 2023 $0.721
-1.76%
$108.64 million $844,566
Nov 19, 2023 $0.734
+0.77%
$110.59 million $759,222
Nov 18, 2023 $0.729
-2.64%
$109.75 million $1.24 million
Nov 17, 2023 $0.749
-0.27%
$112.73 million $1.4 million
Nov 16, 2023 $0.751
-3.07%
$113.03 million $1.54 million
Nov 15, 2023 $0.774
+0.53%
$116.62 million $1.34 million
Nov 14, 2023 $0.77
-4.90%
$116 million $1.63 million
Nov 13, 2023 $0.81
-2.94%
$121.98 million $1.05 million
Nov 12, 2023 $0.835
+0.80%
$125.69 million $1.35 million
Nov 11, 2023 $0.828
+3.58%
$124.68 million $1.64 million
Nov 10, 2023 $0.799
+9.33%
$120.36 million $1.77 million
Nov 9, 2023 $0.731
+4.70%
$110.09 million $1.69 million
Nov 8, 2023 $0.698
-0.16%
$105.15 million $1.81 million
Nov 7, 2023 $0.699
-0.22%
$105.31 million $1.46 million
Nov 6, 2023 $0.701
+4.01%
$105.55 million $673,848
Nov 5, 2023 $0.674
-0.51%
$101.49 million $1.49 million
Nov 4, 2023 $0.677
-0.53%
$102.01 million $262,354
Nov 3, 2023 $0.681
-1.32%
$102.55 million $298,129
Nov 2, 2023 $0.69
+2.65%
$103.92 million $1.46 million
Nov 1, 2023 $0.672
+0.01%
$101.25 million $1.58 million
Oct 31, 2023 $0.672
-0.01%
$101.23 million $1.61 million
Oct 30, 2023 $0.672
+1.51%
$101.25 million $1.37 million
Oct 29, 2023 $0.662
+6.27%
$99.85 million $1.55 million
Oct 28, 2023 $0.623
+0.13%
$93.86 million $811,618
Oct 27, 2023 $0.622
+0.80%
$93.74 million $979,652
Oct 26, 2023 $0.617
+2.74%
$93 million $1.27 million
Oct 25, 2023 $0.601
+2.36%
$90.52 million $1.22 million
Oct 24, 2023 $0.587
+3.50%
$88.43 million $1.16 million
Oct 23, 2023 $0.567
+1.81%
$85.44 million $762,350
Oct 22, 2023 $0.557
+0.14%
$83.93 million $322,727
Oct 21, 2023 $0.556
-0.59%
$83.81 million $680,582
Oct 20, 2023 $0.56
-1.13%
$84.31 million $978,782
Oct 19, 2023 $0.566
-0.80%
$85.27 million $687,084