Stader (SD) historical data and Live price

Stader

SD

$ 0.710703 -0.831 %

0.00001116 BTC

MARKET CAP
20.054 M

24H VOLUME
800.487 k

CIRC.SUPPLY
28.217 M

MAX SUPPLY

SD

USD

Rank872

1H 0.55 %

24H -0.83 %

7D -7.68 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/4/24	0.715	0.729	0.707	0.719	919,177.59	20,282,639.42
5/3/24	0.705	0.725	0.698	0.715	1,161,285.67	20,187,242.69
5/2/24	0.716	0.736	0.691	0.705	1,843,753.85	19,903,824.12
5/1/24	0.699	0.734	0.682	0.716	1,429,114.55	20,202,371.62
4/30/24	0.726	0.769	0.698	0.699	1,767,586.72	19,728,001.19
4/29/24	0.734	0.738	0.691	0.726	1,378,512.2	20,490,401.45
4/28/24	0.756	0.773	0.726	0.734	963,730.37	20,724,230.68
4/27/24	0.769	0.794	0.748	0.756	1,203,958.27	21,322,958.16
4/26/24	0.748	0.771	0.73	0.769	1,146,500.92	21,698,394.78
4/25/24	0.772	0.787	0.741	0.748	1,232,204.85	21,116,736.5
4/24/24	0.748	0.773	0.742	0.771	1,129,926.09	21,751,817.04
4/23/24	0.729	0.758	0.721	0.748	1,449,904.06	21,116,115.05
4/22/24	0.737	0.742	0.721	0.729	950,701.03	20,558,896.78
4/21/24	0.734	0.741	0.726	0.736	890,876.75	20,766,880.35
4/20/24	0.727	0.74	0.707	0.734	1,074,546.86	20,718,785
4/19/24	0.728	0.732	0.718	0.727	1,252,562.86	20,510,705.9
4/18/24	0.704	0.729	0.7	0.728	1,287,364.58	20,550,496.83
4/17/24	0.727	0.728	0.679	0.704	1,423,315.22	19,872,664.9
4/16/24	0.781	0.784	0.717	0.726	1,721,911.5	20,481,046.35
4/15/24	0.905	0.91	0.776	0.781	1,691,567.44	22,045,958.43
4/14/24	0.9	0.908	0.88	0.905	1,558,293.96	25,529,079.25
4/13/24	0.928	0.934	0.886	0.9	2,653,884.38	25,391,224.09
4/12/24	0.956	0.965	0.895	0.928	2,126,964.12	26,192,797.24
4/11/24	0.97	0.975	0.953	0.956	1,226,230.47	26,978,467.72
4/10/24	0.965	0.978	0.96	0.97	1,193,665.43	27,366,665.51
4/9/24	0.972	0.994	0.963	0.965	1,197,752.26	27,230,447.19
4/8/24	0.98	0.995	0.965	0.972	1,766,944.01	27,424,018.32
4/7/24	0.972	1.007	0.97	0.98	1,238,771.99	27,661,710.11
4/6/24	0.972	1	0.971	0.972	999,707.87	27,423,404.65
4/5/24	0.984	1.001	0.97	0.972	1,339,461.62	27,415,226.45
4/4/24	0.991	1.016	0.979	0.984	1,225,167.81	27,768,643.37
4/3/24	1.008	1.026	0.991	0.991	1,414,219.71	27,969,786.31
4/2/24	1.012	1.017	0.998	1.008	1,305,440.91	28,442,484.22
4/1/24	1.025	1.04	1.007	1.011	1,553,358.89	28,548,285.23
3/31/24	1.016	1.042	1.01	1.025	2,425,168.58	28,908,855.75
3/30/24	1.024	1.031	1.015	1.015	1,065,175.82	28,654,638.32
3/29/24	1.034	1.053	1.017	1.024	1,732,413.03	28,881,787.59
3/28/24	1.02	1.068	1.016	1.034	1,914,433.19	29,169,043.15
3/27/24	1.001	1.04	0.996	1.02	2,794,606.32	28,777,094.97
3/26/24	1.014	1.044	0.99	1.001	2,260,042.52	28,242,171.32
3/25/24	1.013	1.034	1.004	1.014	1,390,235.59	28,610,619.13
3/24/24	1.013	1.041	1.003	1.012	1,595,222.67	28,568,902.59
3/23/24	1.005	1.032	0.994	1.013	1,755,271.68	28,591,844.92
3/22/24	1.006	1.018	0.995	1.005	1,508,723.88	28,353,706.81
3/21/24	1.043	1.045	1.005	1.006	1,789,412.02	28,380,060.83
3/20/24	1.031	1.045	1.018	1.043	1,833,113.52	29,418,696.77
3/19/24	1.054	1.08	1.018	1.03	2,490,191.47	29,069,512.13
3/18/24	1.087	1.093	1.05	1.054	1,923,548.82	29,749,231.48
3/17/24	1.079	1.106	1.063	1.092	1,763,774.05	30,805,959.41
3/16/24	1.117	1.15	1.068	1.08	4,891,395.9	30,469,716.37
3/15/24	1.115	1.128	1.084	1.117	4,036,528.98	31,531,064.9
3/14/24	1.167	1.17	1.103	1.116	2,764,212.6	31,476,732.36
3/13/24	1.129	1.186	1.115	1.167	3,007,014.34	32,922,189.15
3/12/24	1.128	1.154	1.113	1.128	3,818,991.02	31,842,870.54
3/11/24	1.093	1.155	1.084	1.128	3,761,450.76	31,829,156.7
3/10/24	1.112	1.135	1.085	1.093	2,893,380.53	30,848,959.24
3/9/24	1.104	1.139	1.089	1.112	2,673,247.95	31,379,259.82
3/8/24	1.125	1.129	1.084	1.104	2,812,763.81	31,142,775.99
3/7/24	1.107	1.162	1.107	1.125	3,092,180.92	31,741,215.22
3/6/24	1.084	1.121	1.072	1.107	3,171,642.2	31,232,619.95
3/5/24	1.085	1.116	1.067	1.084	3,822,187.9	30,579,007.09
3/4/24	1.093	1.11	1.072	1.085	2,799,980.92	30,620,146.23
3/3/24	1.077	1.105	1.053	1.095	2,498,085.92	30,890,111.46
3/2/24	1.068	1.082	1.051	1.077	2,057,997.47	30,398,659.57
3/1/24	1.037	1.083	1.034	1.064	2,378,505.85	30,012,467.73
2/29/24	1.054	1.075	1.036	1.037	2,461,456.67	29,263,200.86
2/28/24	1.04	1.062	1.035	1.055	1,943,238.41	29,759,720.58
2/27/24	1.075	1.081	1.038	1.04	2,198,665.1	29,357,395.72
2/26/24	1.038	1.077	1.038	1.075	2,670,550.81	30,341,369.88
2/25/24	1.031	1.053	1.028	1.038	1,629,517.07	29,295,961.45
2/24/24	1.028	1.046	1.013	1.031	2,019,202.82	29,083,845.77
2/23/24	0.981	1.038	0.976	1.028	2,425,205.11	28,999,736.27
2/22/24	0.939	0.991	0.936	0.98	2,305,841.06	27,661,470.34
2/21/24	0.939	0.961	0.925	0.939	1,347,367.38	26,508,791.59
2/20/24	0.943	0.969	0.932	0.939	1,607,185.81	26,507,387.16
2/19/24	0.93	0.956	0.925	0.943	1,396,389.97	26,616,911.66
2/18/24	0.923	0.94	0.913	0.93	1,144,718.67	26,243,844.77
2/17/24	0.932	0.937	0.911	0.923	1,190,270.68	26,031,298.35
2/16/24	0.971	0.973	0.925	0.932	1,531,844.97	26,289,129.56
2/15/24	0.955	0.973	0.955	0.971	1,023,278.64	27,388,139.41
2/14/24	1.008	1.009	0.939	0.955	1,165,478.34	26,957,077.34
2/13/24	1.023	1.026	1.005	1.008	1,007,851.43	28,436,799.59
2/12/24	1.058	1.06	1.015	1.024	994,781.89	28,887,617.29
2/11/24	1.031	1.072	1.029	1.058	970,176.18	29,862,302.13
2/10/24	1.044	1.045	1.017	1.031	1,000,407.85	29,080,622.69
2/9/24	1.079	1.08	1.036	1.044	1,102,465.12	29,462,742.57
2/8/24	1.101	1.105	1.077	1.08	963,690.52	30,477,552.85
2/7/24	1.099	1.102	1.09	1.102	999,925.12	31,089,683.44
2/6/24	1.111	1.113	1.097	1.099	857,883.86	31,003,096.09
2/5/24	1.111	1.113	1.102	1.111	1,013,736.31	31,338,796.71

Similar Coins