Stader Historical Data

SD Page 24
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $0.99
-4.95%
$149.15 million $1.14 million
Jul 9, 2023 $1.04
-0.67%
$156.91 million $628,447
Jul 8, 2023 $1.05
-7.44%
$157.97 million $1.17 million
Jul 7, 2023 $1.13
-5.08%
$170.67 million $1.04 million
Jul 6, 2023 $1.19
-2.74%
$179.83 million $976,136
Jul 5, 2023 $1.23
+5.28%
$184.88 million $1.2 million
Jul 4, 2023 $1.17
+3.86%
$175.61 million $1.33 million
Jul 3, 2023 $1.12
+8.08%
$168.93 million $1.1 million
Jul 2, 2023 $1.04
+19.21%
$156.31 million $1.53 million
Jul 1, 2023 $0.871
+4.58%
$131.11 million $725,689
Jun 30, 2023 $0.833
+3.89%
$125.37 million $741,531
Jun 29, 2023 $0.802
-0.58%
$120.67 million $1.13 million
Jun 28, 2023 $0.806
-0.73%
$121.38 million $616,291
Jun 27, 2023 $0.812
-1.18%
$122.27 million $615,814
Jun 26, 2023 $0.822
-0.71%
$123.73 million $630,655
Jun 25, 2023 $0.828
+0.09%
$124.61 million $580,768
Jun 24, 2023 $0.827
-2.26%
$124.5 million $565,459
Jun 23, 2023 $0.846
-2.04%
$127.39 million $628,916
Jun 22, 2023 $0.864
+5.62%
$130.04 million $760,784
Jun 21, 2023 $0.818
+2.74%
$123.12 million $754,860
Jun 20, 2023 $0.796
+0.47%
$119.83 million $1.09 million
Jun 19, 2023 $0.792
+2.29%
$119.26 million $597,536
Jun 18, 2023 $0.774
-1.07%
$116.58 million $643,100
Jun 17, 2023 $0.783
+1.36%
$117.84 million $655,449
Jun 16, 2023 $0.772
+0.27%
$116.26 million $620,489
Jun 15, 2023 $0.77
+0.99%
$115.95 million $659,699
Jun 14, 2023 $0.763
-13.25%
$114.81 million $933,711
Jun 13, 2023 $0.879
-0.31%
$132.34 million $596,966
Jun 12, 2023 $0.882
-1.77%
$132.75 million $495,236
Jun 11, 2023 $0.898
-0.20%
$135.15 million $649,502
Jun 10, 2023 $0.899
-4.10%
$135.42 million $829,819
Jun 9, 2023 $0.938
-2.40%
$141.21 million $592,339
Jun 8, 2023 $0.961
-1.80%
$144.69 million $1.01 million
Jun 7, 2023 $0.979
-1.02%
$147.33 million $855,538
Jun 6, 2023 $0.989
+11.40%
$148.85 million $883,152
Jun 5, 2023 $0.887
+1.13%
$133.61 million $1.03 million
Jun 4, 2023 $0.877
-8.77%
$132.1 million $987,550
Jun 3, 2023 $0.962
-0.18%
$144.8 million $603,325
Jun 2, 2023 $0.964
-0.81%
$145.06 million $640,742
Jun 1, 2023 $0.971
-2.14%
$146.24 million $695,506
May 31, 2023 $0.993
-6.11%
$149.44 million $590,629
May 30, 2023 $1.06
+1.49%
$159.17 million $545,244
May 29, 2023 $1.04
+2.45%
$156.83 million $607,812
May 28, 2023 $1.02
+2.49%
$153.1 million $656,267
May 27, 2023 $0.992
+1.76%
$149.4 million $620,478
May 26, 2023 $0.975
-0.43%
$146.85 million $654,630
May 25, 2023 $0.98
-1.99%
$147.48 million $602,351
May 24, 2023 $1
+0.59%
$150.48 million $1.3 million
May 23, 2023 $0.994
+2.70%
$149.59 million $806,487
May 22, 2023 $0.968
+4.98%
$145.66 million $802,257