Stader Historical Data

SD Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.279
-1.60%
$41.95 million $1.27 million
Dec 21, 2022 $0.283
-0.37%
$42.63 million $914,444
Dec 20, 2022 $0.284
-0.27%
$42.79 million $886,492
Dec 19, 2022 $0.285
-1.46%
$42.9 million $917,833
Dec 18, 2022 $0.289
-3.38%
$43.54 million $673,023
Dec 17, 2022 $0.299
-1.31%
$45.06 million $957,376
Dec 16, 2022 $0.303
-3.94%
$45.66 million $960,016
Dec 15, 2022 $0.316
-2.24%
$47.53 million $889,271
Dec 14, 2022 $0.323
-1.00%
$48.62 million $1.29 million
Dec 13, 2022 $0.326
+1.77%
$49.12 million $859,542
Dec 12, 2022 $0.321
-3.72%
$48.26 million $675,069
Dec 11, 2022 $0.333
+0.79%
$50.13 million $319,872
Dec 10, 2022 $0.33
+4.75%
$49.74 million $402,916
Dec 9, 2022 $0.315
-2.10%
$47.49 million $286,686
Dec 8, 2022 $0.322
-1.29%
$48.51 million $331,464
Dec 7, 2022 $0.326
+0.57%
$49.14 million $344,296
Dec 6, 2022 $0.325
-3.97%
$48.86 million $305,137
Dec 5, 2022 $0.338
+2.70%
$50.88 million $391,598
Dec 4, 2022 $0.329
+9.41%
$49.54 million $578,309
Dec 3, 2022 $0.301
-17.90%
$45.28 million $534,234
Dec 2, 2022 $0.366
-5.74%
$55.15 million $560,206
Dec 1, 2022 $0.389
-4.53%
$58.51 million $545,211
Nov 30, 2022 $0.407
-2.55%
$61.28 million $440,689
Nov 29, 2022 $0.418
-2.37%
$62.88 million $372,636
Nov 28, 2022 $0.428
-4.66%
$64.41 million $417,548
Nov 27, 2022 $0.449
+6.65%
$67.56 million $342,649
Nov 26, 2022 $0.421
+0.93%
$63.35 million $210,264
Nov 25, 2022 $0.417
+4.59%
$62.76 million $305,066
Nov 24, 2022 $0.399
+3.35%
$60 million $239,022
Nov 23, 2022 $0.386
+1.87%
$58.06 million $306,698
Nov 22, 2022 $0.379
+5.28%
$56.98 million $336,320
Nov 21, 2022 $0.36
-5.10%
$54.12 million $1.21 million
Nov 20, 2022 $0.379
+4.83%
$57.03 million $1.4 million
Nov 19, 2022 $0.361
+4.53%
$54.41 million $1.39 million
Nov 18, 2022 $0.346
-4.05%
$52.05 million $1.36 million
Nov 17, 2022 $0.36
-0.36%
$54.25 million $1.36 million
Nov 16, 2022 $0.362
-5.81%
$54.44 million $452,001
Nov 15, 2022 $0.384
-6.48%
$57.79 million $494,235
Nov 14, 2022 $0.411
+6.58%
$61.81 million $591,486
Nov 13, 2022 $0.385
-3.42%
$57.99 million $435,887
Nov 12, 2022 $0.399
-1.87%
$60.04 million $417,576
Nov 11, 2022 $0.406
-6.76%
$61.19 million $584,002
Nov 10, 2022 $0.436
+33.16%
$65.6 million $993,452
Nov 9, 2022 $0.328
-24.50%
$49.29 million $729,591
Nov 8, 2022 $0.434
-14.20%
$65.27 million $892,868
Nov 7, 2022 $0.506
-9.12%
$76.08 million $1.04 million
Nov 6, 2022 $0.556
+11.23%
$83.71 million $2.31 million
Nov 5, 2022 $0.5
+18.46%
$75.27 million $1.41 million
Nov 4, 2022 $0.422
+1.69%
$63.55 million $800,475
Nov 3, 2022 $0.415
-8.21%
$62.5 million $1.07 million