Stader Historical Data

SD Page 7
Download
Date Close Price change Market cap Trading volume
Aug 17, 2025 $ 0.753
+0.54%
$ 113.24 million $ 9.05 million
Aug 16, 2025 $ 0.749
-1.35%
$ 112.63 million $ 7.02 million
Aug 15, 2025 $ 0.759
-13.81%
$ 114.07 million $ 19.5 million
Aug 14, 2025 $ 0.881
+15.01%
$ 133.12 million $ 19.61 million
Aug 13, 2025 $ 0.766
-3.73%
$ 115.11 million $ 9.78 million
Aug 12, 2025 $ 0.796
-0.71%
$ 119.57 million $ 9.44 million
Aug 11, 2025 $ 0.801
-0.57%
$ 120.46 million $ 14.98 million
Aug 10, 2025 $ 0.806
+4.06%
$ 121.15 million $ 18.08 million
Aug 9, 2025 $ 0.775
+15.02%
$ 115.41 million $ 10.11 million
Aug 8, 2025 $ 0.673
+0.85%
$ 101.2 million $ 6.6 million
Aug 7, 2025 $ 0.668
-0.29%
$ 100.36 million $ 6.02 million
Aug 6, 2025 $ 0.668
-3.65%
$ 100.65 million $ 7.71 million
Aug 5, 2025 $ 0.693
-6.50%
$ 104.23 million $ 6.51 million
Aug 4, 2025 $ 0.738
-2.98%
$ 111.47 million $ 5.72 million
Aug 3, 2025 $ 0.747
+7.68%
$ 114.38 million $ 5.59 million
Aug 2, 2025 $ 0.697
-4.86%
$ 104.29 million $ 5.39 million
Aug 1, 2025 $ 0.731
-2.97%
$ 110.13 million $ 9.81 million
Jul 31, 2025 $ 0.753
-4.72%
$ 113.16 million $ 6.79 million
Jul 30, 2025 $ 0.79
-7.79%
$ 118.77 million $ 12.83 million
Jul 29, 2025 $ 0.856
+15.94%
$ 128.64 million $ 48.65 million
Jul 28, 2025 $ 0.738
-6.96%
$ 110.92 million $ 10.21 million
Jul 27, 2025 $ 0.793
-5.65%
$ 119.23 million $ 7.7 million
Jul 26, 2025 $ 0.841
-5.66%
$ 126.38 million $ 18.87 million
Jul 25, 2025 $ 0.891
-7.05%
$ 133.95 million $ 40.34 million
Jul 24, 2025 $ 0.959
+41.09%
$ 144.12 million $ 156.68 million
Jul 23, 2025 $ 0.68
-0.32%
$ 102.14 million $ 19.38 million
Jul 22, 2025 $ 0.682
+13.24%
$ 102.47 million $ 18.33 million
Jul 21, 2025 $ 0.602
+4.82%
$ 90.49 million $ 14.56 million
Jul 20, 2025 $ 0.574
+5.39%
$ 86.33 million $ 11.03 million
Jul 19, 2025 $ 0.545
+8.74%
$ 81.92 million $ 8.1 million
Jul 18, 2025 $ 0.501
+6.76%
$ 75.33 million $ 9.15 million
Jul 17, 2025 $ 0.469
+5.32%
$ 70.56 million $ 4.2 million
Jul 16, 2025 $ 0.446
-2.50%
$ 67 million $ 3.57 million
Jul 15, 2025 $ 0.457
+3.96%
$ 68.72 million $ 4.85 million
Jul 14, 2025 $ 0.44
+1.49%
$ 66.1 million $ 4.27 million
Jul 13, 2025 $ 0.433
-2.62%
$ 65.12 million $ 2.62 million
Jul 12, 2025 $ 0.445
+1.52%
$ 66.88 million $ 3.58 million
Jul 11, 2025 $ 0.438
-1.95%
$ 65.87 million $ 6.02 million
Jul 10, 2025 $ 0.432
+0.58%
$ 65.36 million $ 3.98 million
Jul 9, 2025 $ 0.43
+4.76%
$ 64.56 million $ 2.99 million
Jul 8, 2025 $ 0.41
-0.77%
$ 61.63 million $ 2.1 million
Jul 7, 2025 $ 0.413
+0.39%
$ 62.1 million $ 3.43 million
Jul 6, 2025 $ 0.412
+0.99%
$ 61.86 million $ 2.27 million
Jul 5, 2025 $ 0.407
-1.86%
$ 61.26 million $ 1.66 million
Jul 4, 2025 $ 0.415
-2.83%
$ 62.41 million $ 3.14 million
Jul 3, 2025 $ 0.427
-2.90%
$ 64.23 million $ 3.57 million
Jul 2, 2025 $ 0.44
+8.63%
$ 66.16 million $ 6.01 million
Jul 1, 2025 $ 0.405
-1.63%
$ 60.9 million $ 2.69 million
Jun 30, 2025 $ 0.412
-2.92%
$ 61.91 million $ 2.73 million
Jun 29, 2025 $ 0.424
+0.69%
$ 63.78 million $ 2.17 million