Stader Historical Data

SD Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.571
-0.01%
$85.95 million $658,293
Oct 17, 2023 $0.571
-0.97%
$85.97 million $957,500
Oct 16, 2023 $0.576
-0.57%
$86.82 million $838,591
Oct 15, 2023 $0.58
-1.30%
$87.31 million $467,020
Oct 14, 2023 $0.587
+0.23%
$88.47 million $631,126
Oct 13, 2023 $0.586
+0.26%
$88.27 million $546,941
Oct 12, 2023 $0.584
-0.84%
$88.04 million $592,490
Oct 11, 2023 $0.589
-0.05%
$88.78 million $580,863
Oct 10, 2023 $0.59
-0.64%
$88.82 million $636,915
Oct 9, 2023 $0.593
+0.09%
$89.39 million $775,514
Oct 8, 2023 $0.593
-1.23%
$89.31 million $333,289
Oct 7, 2023 $0.6
-0.42%
$90.42 million $734,460
Oct 6, 2023 $0.603
+19.61%
$90.81 million $1.19 million
Oct 5, 2023 $0.504
-10.19%
$75.92 million $1.15 million
Oct 4, 2023 $0.561
-0.82%
$84.54 million $821,417
Oct 3, 2023 $0.566
-1.53%
$85.24 million $1.03 million
Oct 2, 2023 $0.575
-0.21%
$86.57 million $1.05 million
Oct 1, 2023 $0.576
-0.52%
$86.75 million $622,302
Sep 30, 2023 $0.579
+1.57%
$87.2 million $972,402
Sep 29, 2023 $0.57
-0.61%
$85.85 million $973,509
Sep 28, 2023 $0.573
-0.34%
$86.38 million $871,478
Sep 27, 2023 $0.575
-1.54%
$86.68 million $716,458
Sep 26, 2023 $0.584
-3.52%
$88.04 million $854,992
Sep 25, 2023 $0.606
+0.48%
$91.25 million $561,858
Sep 24, 2023 $0.603
+0.04%
$90.81 million $533,556
Sep 23, 2023 $0.603
-0.27%
$90.77 million $516,074
Sep 22, 2023 $0.604
-0.41%
$91.01 million $603,945
Sep 21, 2023 $0.607
+2.55%
$91.39 million $960,925
Sep 20, 2023 $0.592
+0.12%
$89.12 million $842,130
Sep 19, 2023 $0.591
-0.29%
$89.01 million $853,921
Sep 18, 2023 $0.593
-0.62%
$89.28 million $767,955
Sep 17, 2023 $0.596
-0.47%
$89.83 million $615,714
Sep 16, 2023 $0.599
-0.40%
$90.25 million $321,120
Sep 15, 2023 $0.602
+0.81%
$90.61 million $530,261
Sep 14, 2023 $0.597
-0.45%
$89.89 million $665,606
Sep 13, 2023 $0.599
-0.64%
$90.31 million $440,609
Sep 12, 2023 $0.603
-1.12%
$90.88 million $450,852
Sep 11, 2023 $0.61
-2.41%
$91.92 million $455,110
Sep 10, 2023 $0.625
+0.41%
$94.2 million $313,326
Sep 9, 2023 $0.623
+0.03%
$93.8 million $365,365
Sep 8, 2023 $0.622
+1.52%
$93.78 million $416,652
Sep 7, 2023 $0.613
+0.50%
$92.38 million $441,654
Sep 6, 2023 $0.61
+0.81%
$91.94 million $426,025
Sep 5, 2023 $0.605
-0.30%
$91.2 million $556,556
Sep 4, 2023 $0.607
-1.49%
$91.47 million $525,621
Sep 3, 2023 $0.616
-2.24%
$92.86 million $800,649
Sep 2, 2023 $0.63
+0.44%
$94.99 million $551,792
Sep 1, 2023 $0.628
-4.38%
$94.58 million $1.14 million
Aug 31, 2023 $0.657
-0.49%
$98.91 million $665,480
Aug 30, 2023 $0.66
-0.37%
$99.4 million $450,874