Stader Historical Data

SD Page 4
Download
Date Close Price change Market cap Trading volume
Apr 5, 2026 $0.127
-3.63%
$19.13 million $788,701
Apr 4, 2026 $0.132
+0.38%
$19.85 million $553,994
Apr 3, 2026 $0.132
+3.30%
$19.77 million $1.32 million
Apr 2, 2026 $0.127
-1.98%
$19.14 million $796,181
Apr 1, 2026 $0.13
+0.67%
$19.53 million $916,813
Mar 31, 2026 $0.129
+4.31%
$19.4 million $1.08 million
Mar 30, 2026 $0.124
-0.73%
$18.6 million $1.21 million
Mar 29, 2026 $0.125
-1.53%
$18.73 million $678,902
Mar 28, 2026 $0.127
+0.22%
$19.03 million $674,428
Mar 27, 2026 $0.126
-3.05%
$18.98 million $1.01 million
Mar 26, 2026 $0.13
-2.37%
$19.58 million $694,318
Mar 25, 2026 $0.133
-0.83%
$20.05 million $884,816
Mar 24, 2026 $0.135
+0.14%
$20.22 million $1.54 million
Mar 23, 2026 $0.134
+0.46%
$20.18 million $979,978
Mar 22, 2026 $0.134
-0.46%
$20.1 million $881,331
Mar 21, 2026 $0.134
-0.73%
$20.22 million $597,151
Mar 20, 2026 $0.135
-1.17%
$20.39 million $722,738
Mar 19, 2026 $0.137
-1.51%
$20.59 million $781,115
Mar 18, 2026 $0.139
-5.94%
$20.91 million $1.52 million
Mar 17, 2026 $0.148
+1.85%
$22.23 million $1.79 million
Mar 16, 2026 $0.145
+3.36%
$21.82 million $1.07 million
Mar 15, 2026 $0.14
+1.66%
$21.11 million $705,470
Mar 14, 2026 $0.138
-0.90%
$20.78 million $559,563
Mar 13, 2026 $0.139
+0.27%
$20.94 million $1.19 million
Mar 12, 2026 $0.139
-0.16%
$20.87 million $746,097
Mar 11, 2026 $0.139
+1.58%
$20.9 million $879,795
Mar 10, 2026 $0.137
+0.38%
$20.62 million $1.02 million
Mar 9, 2026 $0.137
-2.87%
$20.51 million $2.02 million
Mar 8, 2026 $0.141
-0.09%
$21.13 million $1.46 million
Mar 7, 2026 $0.141
+0.99%
$21.15 million $1.36 million
Mar 6, 2026 $0.139
-3.02%
$20.95 million $1.42 million
Mar 5, 2026 $0.144
-0.11%
$21.6 million $983,361
Mar 4, 2026 $0.144
+2.53%
$21.62 million $1.18 million
Mar 3, 2026 $0.14
-0.51%
$21.09 million $900,796
Mar 2, 2026 $0.141
+0.18%
$21.2 million $1.02 million
Mar 1, 2026 $0.141
-0.92%
$21.16 million $1.04 million
Feb 28, 2026 $0.142
+2.06%
$21.36 million $1.54 million
Feb 27, 2026 $0.139
-5.39%
$20.92 million $1.55 million
Feb 26, 2026 $0.147
-1.51%
$22.13 million $362,739
Feb 25, 2026 $0.15
+8.80%
$22.47 million $1.4 million
Feb 24, 2026 $0.137
-3.21%
$20.65 million $768,216
Feb 23, 2026 $0.142
-5.31%
$21.34 million $1.47 million
Feb 22, 2026 $0.15
-0.36%
$22.54 million $913,302
Feb 21, 2026 $0.151
-0.21%
$22.62 million $942,609
Feb 20, 2026 $0.151
+1.50%
$22.66 million $1.21 million
Feb 19, 2026 $0.149
-1.70%
$22.33 million $987,047
Feb 18, 2026 $0.151
-3.69%
$22.66 million $1 million
Feb 17, 2026 $0.157
-0.02%
$23.6 million $1.11 million
Feb 16, 2026 $0.157
-1.20%
$23.6 million $997,770
Feb 15, 2026 $0.159
-2.92%
$23.88 million $1.1 million