Stader Historical Data

SD Page 29
Download
Date Close Price change Market cap Trading volume
Nov 2, 2022 $0.452
+7.40%
$68.1 million $1.51 million
Nov 1, 2022 $0.421
-13.34%
$255,355 $1.39 million
Oct 31, 2022 $0.486
+25.13%
$294,670 $9.39 million
Oct 30, 2022 $0.389
+46.13%
$235,504 $3.57 million
Oct 29, 2022 $0.266
+3.68%
$161,153 $1.88 million
Oct 28, 2022 $0.256
-4.06%
$155,432 $618,680
Oct 27, 2022 $0.267
-20.93%
$162,003 $968,874
Oct 26, 2022 $0.338
+36.07%
$196,980 $5.36 million
Oct 25, 2022 $0.248
+2.02%
$37.24 million $372,936
Oct 24, 2022 $0.243
-7.86%
$36.5 million $380,093
Oct 23, 2022 $0.264
-0.40%
$39.62 million $397,476
Oct 22, 2022 $0.265
+0.64%
$153,652 $390,398
Oct 21, 2022 $0.264
-1.40%
$39.53 million $301,239
Oct 20, 2022 $0.267
-2.54%
$155,732 $387,005
Oct 19, 2022 $0.274
-1.16%
$161,551 $369,602
Oct 18, 2022 $0.277
-3.35%
$41.62 million $395,567
Oct 17, 2022 $0.287
-2.00%
$43.07 million $415,954
Oct 16, 2022 $0.293
+5.45%
$43.95 million $483,572
Oct 15, 2022 $0.278
+0.33%
$41.68 million $679,524
Oct 14, 2022 $0.277
+2.19%
$175,614 $411,779
Oct 13, 2022 $0.271
-7.60%
$40.65 million $446,612
Oct 12, 2022 $0.293
+1.06%
$185,101 $530,068
Oct 11, 2022 $0.29
-13.29%
$43.54 million $684,959
Oct 10, 2022 $0.335
-3.33%
$50.21 million $468,842
Oct 9, 2022 $0.346
+1.18%
$51.95 million $409,178
Oct 8, 2022 $0.342
+1.22%
$224,463 $407,467
Oct 7, 2022 $0.338
+1.56%
$50.72 million $508,259
Oct 6, 2022 $0.333
-5.48%
$49.95 million $737,132
Oct 5, 2022 $0.352
-1.65%
$198,069 $499,620
Oct 4, 2022 $0.358
+3.90%
$204,768 $562,344
Oct 3, 2022 $0.345
-3.12%
$51.72 million $466,300
Oct 2, 2022 $0.356
-0.10%
$53.38 million $485,967
Oct 1, 2022 $0.356
-0.29%
$213,303 $635,941
Sep 30, 2022 $0.357
-0.77%
$53.59 million $422,588
Sep 29, 2022 $0.36
+0.62%
$217,840 $588,127
Sep 28, 2022 $0.358
+0.06%
$53.67 million $1.2 million
Sep 27, 2022 $0.358
+0.60%
$175,023 $1.71 million
Sep 26, 2022 $0.355
-1.95%
$53.32 million $911,727
Sep 25, 2022 $0.363
-1.50%
$54.38 million $525,543
Sep 24, 2022 $0.368
-2.22%
$55.21 million $448,401
Sep 23, 2022 $0.376
-5.85%
$195,882 $495,474
Sep 22, 2022 $0.4
+2.49%
$59.97 million $475,178
Sep 21, 2022 $0.39
+7.83%
$-- $494,418
Sep 20, 2022 $0.362
+1.06%
$54.26 million $423,674
Sep 19, 2022 $0.358
+7.18%
$53.69 million $788,908
Sep 18, 2022 $0.334
-7.65%
$50.1 million $634,883
Sep 17, 2022 $0.362
+10.72%
$54.24 million $852,828
Sep 16, 2022 $0.327
-1.37%
$48.99 million $821,019
Sep 15, 2022 $0.331
+4.97%
$49.67 million $1.14 million
Sep 14, 2022 $0.315
-5.59%
$47.32 million $476,100