Stader Historical Data

SD Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.922
-1.12%
$138.76 million $706,459
May 20, 2023 $0.932
+0.33%
$140.34 million $703,940
May 19, 2023 $0.929
-0.56%
$139.89 million $730,647
May 18, 2023 $0.934
-1.29%
$140.69 million $1.14 million
May 17, 2023 $0.947
-1.94%
$142.52 million $707,051
May 16, 2023 $0.965
+3.22%
$145.34 million $750,560
May 15, 2023 $0.935
-2.15%
$140.79 million $750,508
May 14, 2023 $0.956
+0.52%
$143.9 million $751,117
May 13, 2023 $0.951
+1.73%
$143.15 million $850,434
May 12, 2023 $0.935
+2.30%
$140.72 million $1.04 million
May 11, 2023 $0.914
-5.94%
$137.56 million $765,482
May 10, 2023 $0.971
+2.52%
$146.26 million $834,818
May 9, 2023 $0.948
-2.02%
$142.66 million $758,141
May 8, 2023 $0.967
-5.14%
$145.6 million $863,011
May 7, 2023 $1.02
-1.03%
$153.48 million $944,111
May 6, 2023 $1.03
+3.54%
$155.08 million $1.11 million
May 5, 2023 $0.995
-3.33%
$149.78 million $772,641
May 4, 2023 $1.03
-2.02%
$154.94 million $827,346
May 3, 2023 $1.05
-1.36%
$158.13 million $914,872
May 2, 2023 $1.06
+6.37%
$160.31 million $1.11 million
May 1, 2023 $1
-7.22%
$150.7 million $994,412
Apr 30, 2023 $1.08
+0.41%
$162.42 million $978,674
Apr 29, 2023 $1.07
+5.50%
$161.77 million $910,965
Apr 28, 2023 $1.02
-4.17%
$153.34 million $897,744
Apr 27, 2023 $1.06
-2.70%
$160 million $1.3 million
Apr 26, 2023 $1.09
-2.20%
$164.45 million $1.25 million
Apr 25, 2023 $1.12
+1.28%
$168.15 million $1.26 million
Apr 24, 2023 $1.1
+2.22%
$166.03 million $964,598
Apr 23, 2023 $1.08
-6.57%
$162.42 million $948,240
Apr 22, 2023 $1.15
+1.55%
$173.84 million $879,162
Apr 21, 2023 $1.14
+5.16%
$171.19 million $1.57 million
Apr 20, 2023 $1.08
-4.16%
$162.79 million $1.75 million
Apr 19, 2023 $1.13
-12.65%
$169.85 million $1.99 million
Apr 18, 2023 $1.29
-4.58%
$194.45 million $1.45 million
Apr 17, 2023 $1.35
-3.87%
$203.79 million $1.35 million
Apr 16, 2023 $1.41
-3.61%
$211.99 million $1.48 million
Apr 15, 2023 $1.46
-4.14%
$219.93 million $1.65 million
Apr 14, 2023 $1.52
+13.53%
$229.44 million $2.78 million
Apr 13, 2023 $1.34
-1.41%
$202.09 million $1.88 million
Apr 12, 2023 $1.36
-3.58%
$204.97 million $2.81 million
Apr 11, 2023 $1.41
+2.27%
$212.58 million $2.05 million
Apr 10, 2023 $1.38
-2.44%
$207.86 million $3.13 million
Apr 9, 2023 $1.42
-8.26%
$213.06 million $2.43 million
Apr 8, 2023 $1.54
-11.82%
$232.23 million $3.81 million
Apr 7, 2023 $1.75
-1.89%
$263.36 million $4.13 million
Apr 6, 2023 $1.78
+9.49%
$268.44 million $4.39 million
Apr 5, 2023 $1.63
+20.77%
$245.17 million $3.79 million
Apr 4, 2023 $1.35
+15.21%
$203 million $3.29 million
Apr 3, 2023 $1.17
+5.82%
$176.19 million $1.98 million
Apr 2, 2023 $1.11
-2.24%
$166.5 million $1.3 million