Market Cap $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Coins
33.322
+12
Exchanges
885
Last update
1 minute ago
Stader (SD) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.547847 | $0.543491 | $0.558606 | $0.557636 | $4,818,153 | $29,191,758 |
| Oct-02 2025 | $0.557351 | $0.547115 | $0.559932 | $0.549608 | $4,578,220 | $29,698,156 |
| Oct-01 2025 | $0.549256 | $0.5179 | $0.54995 | $0.521354 | $4,879,438 | $29,266,814 |
| Sep-30 2025 | $0.516532 | $0.502023 | $0.535964 | $0.535964 | $5,175,914 | $27,523,159 |
| Sep-29 2025 | $0.535295 | $0.529019 | $0.549396 | $0.549396 | $6,110,758 | $28,522,908 |
| Sep-28 2025 | $0.551116 | $0.527566 | $0.551116 | $0.544521 | $3,530,890 | $29,365,955 |
| Sep-27 2025 | $0.544189 | $0.534807 | $0.546539 | $0.546539 | $3,350,762 | $28,996,843 |
| Sep-26 2025 | $0.546791 | $0.539899 | $0.551858 | $0.549848 | $6,580,473 | $29,135,485 |
| Sep-25 2025 | $0.552605 | $0.52926 | $0.564213 | $0.564213 | $9,955,663 | $29,445,269 |
| Sep-24 2025 | $0.561362 | $0.552357 | $0.583341 | $0.552357 | $6,777,605 | $29,911,912 |
| Sep-23 2025 | $0.559487 | $0.557841 | $0.576967 | $0.571447 | $4,618,928 | $29,811,984 |
| Sep-22 2025 | $0.572969 | $0.555228 | $0.618494 | $0.618494 | $6,462,658 | $30,530,355 |
| Sep-21 2025 | $0.619933 | $0.611784 | $0.648139 | $0.612029 | $5,458,351 | $33,032,799 |
| Sep-20 2025 | $0.613473 | $0.611048 | $0.620206 | $0.618561 | $3,232,084 | $32,688,586 |
| Sep-19 2025 | $0.620367 | $0.612979 | $0.63361 | $0.628259 | $4,067,793 | $33,055,963 |