Stader Historical Data

SD Page 30
Download
Date Close Price change Market cap Trading volume
Sep 13, 2022 $0.334
-2.88%
$50.12 million $453,327
Sep 12, 2022 $0.344
-0.36%
$51.61 million $649,451
Sep 11, 2022 $0.345
+0.20%
$51.8 million $523,307
Sep 10, 2022 $0.345
+4.18%
$51.69 million $540,983
Sep 9, 2022 $0.331
+5.56%
$117,438 $662,764
Sep 8, 2022 $0.313
-2.03%
$47.01 million $565,616
Sep 7, 2022 $0.32
-10.39%
$47.98 million $945,895
Sep 6, 2022 $0.357
-12.95%
$53.53 million $578,576
Sep 5, 2022 $0.41
-0.18%
$61.5 million $1.16 million
Sep 4, 2022 $0.411
-0.82%
$61.61 million $848,068
Sep 3, 2022 $0.414
-2.46%
$62.12 million $492,984
Sep 2, 2022 $0.424
+1.34%
$63.67 million $746,272
Sep 1, 2022 $0.419
-2.48%
$62.83 million $739,343
Aug 31, 2022 $0.43
+4.25%
$64.43 million $523,536
Aug 30, 2022 $0.412
-1.91%
$61.81 million $494,324
Aug 29, 2022 $0.42
+2.00%
$63.01 million $693,498
Aug 28, 2022 $0.412
-2.58%
$61.78 million $531,009
Aug 27, 2022 $0.423
-1.08%
$63.42 million $506,695
Aug 26, 2022 $0.427
-10.57%
$64.11 million $579,351
Aug 25, 2022 $0.478
-4.13%
$71.69 million $586,764
Aug 24, 2022 $0.499
-2.62%
$74.79 million $1.17 million
Aug 23, 2022 $0.512
+14.69%
$76.8 million $1.27 million
Aug 22, 2022 $0.446
-2.92%
$66.96 million $739,108
Aug 21, 2022 $0.46
+4.10%
$68.96 million $528,878
Aug 20, 2022 $0.442
+2.83%
$66.25 million $902,010
Aug 19, 2022 $0.43
-12.18%
$64.43 million $1.21 million
Aug 18, 2022 $0.489
+0.39%
$73.36 million $745,899
Aug 17, 2022 $0.487
-4.01%
$73.07 million $505,545
Aug 16, 2022 $0.507
-9.54%
$76.12 million $793,802
Aug 15, 2022 $0.561
-9.14%
$84.15 million $560,274
Aug 14, 2022 $0.617
-7.20%
$92.62 million $588,884
Aug 13, 2022 $0.665
-4.47%
$99.8 million $470,524
Aug 12, 2022 $0.697
+5.56%
$104.48 million $910,546
Aug 11, 2022 $0.66
-1.72%
$98.98 million $654,038
Aug 10, 2022 $0.671
-5.50%
$100.72 million $1.33 million
Aug 9, 2022 $0.711
+5.79%
$106.59 million $711,746
Aug 8, 2022 $0.672
-0.40%
$100.76 million $1.06 million
Aug 7, 2022 $0.674
-0.74%
$101.17 million $746,759
Aug 6, 2022 $0.68
-17.69%
$101.93 million $1.21 million
Aug 5, 2022 $0.824
+24.45%
$123.62 million $2.09 million
Aug 4, 2022 $0.662
+10.75%
$99.33 million $2.72 million
Aug 3, 2022 $0.598
+25.74%
$89.7 million $1.13 million
Aug 2, 2022 $0.476
+2.34%
$71.34 million $454,369
Aug 1, 2022 $0.465
+5.11%
$69.71 million $439,023
Jul 31, 2022 $0.442
-1.55%
$66.32 million $554,714
Jul 30, 2022 $0.449
-0.87%
$67.37 million $388,801
Jul 29, 2022 $0.453
+0.47%
$67.96 million $528,843
Jul 28, 2022 $0.451
+2.14%
$67.64 million $424,555
Jul 27, 2022 $0.441
-1.30%
$66.21 million $256,106
Jul 26, 2022 $0.447
-0.63%
$67.09 million $331,415