What historical data is shown for SD?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Stader (SD) Historical Data
ETH
DeFi
Stader Historical Price Information — Daily SD Open, High, Low, Close & Volume
$0.10589
-1.53% 1D
Recently Viewed
1H+0.30%
1D-1.53%
1W-11.54%
1M-11.27%
Stader (SD) has 90 days of daily open, high, low and close on file. Over that window SD ranged $0.0935 to $0.15482, closed at $0.10559 and is down 2.2% across the window.
Stader — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.15482
Window low
$0.0935
First → last
-2.23%
Latest close
$0.10559
vs live
+0.28%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SD Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.10772 | $0.10802 | $0.10325 | $0.10559 | -1.98% | $17,277 | $7.72M |
| Nov 3, 2026 | $0.10719 | $0.10835 | $0.10621 | $0.10772 | +0.49% | $55,153 | $7.87M |
| Nov 2, 2026 | $0.11317 | $0.11351 | $0.10417 | $0.10719 | -5.28% | $60,599 | $7.84M |
| Nov 1, 2026 | $0.12073 | $0.12118 | $0.1110 | $0.11317 | -6.26% | $57,005 | $8.27M |
| Oct 31, 2026 | $0.11281 | $0.12398 | $0.11185 | $0.12073 | +7.02% | $56,600 | $8.82M |
| Oct 30, 2026 | $0.11207 | $0.11367 | $0.11029 | $0.11281 | +0.66% | $54,861 | $8.25M |
| Oct 29, 2026 | $0.11944 | $0.12019 | $0.1120 | $0.11207 | -6.17% | $54,813 | $8.19M |
| Oct 28, 2026 | $0.11886 | $0.12063 | $0.11495 | $0.11944 | +0.49% | $56,339 | $8.73M |
| Oct 27, 2026 | $0.11987 | $0.12303 | $0.11674 | $0.11886 | -0.84% | $56,641 | $8.69M |
| Oct 26, 2026 | $0.11311 | $0.12193 | $0.11051 | $0.11987 | +5.98% | $56,668 | $8.76M |
| Oct 25, 2026 | $0.11208 | $0.11838 | $0.11202 | $0.11311 | +0.92% | $53,195 | $8.27M |
| Oct 24, 2026 | $0.11651 | $0.1214 | $0.11203 | $0.11208 | -3.80% | $55,740 | $8.19M |
| Oct 23, 2026 | $0.12088 | $0.12177 | $0.11455 | $0.11651 | -3.62% | $56,243 | $8.52M |
| Oct 22, 2026 | $0.11875 | $0.12435 | $0.11735 | $0.12088 | +1.79% | $59,053 | $8.84M |
| Oct 21, 2026 | $0.11609 | $0.12304 | $0.11233 | $0.11875 | +2.29% | $58,119 | $8.68M |
| Oct 20, 2026 | $0.11723 | $0.11944 | $0.1150 | $0.11609 | -0.97% | $56,748 | $8.49M |
| Oct 19, 2026 | $0.12085 | $0.12282 | $0.10872 | $0.11723 | -3.00% | $62,092 | $8.57M |
| Oct 18, 2026 | $0.1244 | $0.12499 | $0.1200 | $0.12085 | -2.85% | $57,759 | $8.83M |
| Oct 17, 2026 | $0.12966 | $0.12992 | $0.12383 | $0.1244 | -4.06% | $56,624 | $9.09M |
| Oct 16, 2026 | $0.13538 | $0.13905 | $0.12833 | $0.12966 | -4.23% | $57,974 | $9.48M |
| Oct 15, 2026 | $0.13825 | $0.15785 | $0.12615 | $0.13538 | -2.08% | $67,319 | $9.90M |
| Oct 14, 2026 | $0.15482 | $0.16626 | $0.13273 | $0.13825 | -10.70% | $71,478 | $10.11M |
| Oct 13, 2026 | $0.12365 | $0.19882 | $0.12082 | $0.15482 | +25.21% | $99,213 | $11.32M |
| Oct 12, 2026 | $0.12414 | $0.12817 | $0.11801 | $0.12365 | -0.39% | $59,318 | $9.04M |
| Oct 11, 2026 | $0.12662 | $0.12823 | $0.1223 | $0.12414 | -1.96% | $56,099 | $9.07M |
| Oct 10, 2026 | $0.1199 | $0.12895 | $0.11899 | $0.12662 | +5.60% | $55,079 | $9.26M |
| Oct 9, 2026 | $0.11696 | $0.12641 | $0.11691 | $0.1199 | +2.51% | $56,578 | $8.76M |
| Oct 8, 2026 | $0.12277 | $0.12358 | $0.11532 | $0.11696 | -4.73% | $56,627 | $8.55M |
| Oct 7, 2026 | $0.11925 | $0.12382 | $0.11691 | $0.12277 | +2.95% | $55,646 | $8.97M |
| Oct 6, 2026 | $0.11913 | $0.13135 | $0.11855 | $0.11925 | +0.10% | $56,039 | $8.72M |
| Oct 5, 2026 | $0.11934 | $0.12221 | $0.11174 | $0.11913 | -0.18% | $56,697 | $8.71M |
| Oct 4, 2026 | $0.11889 | $0.14141 | $0.11816 | $0.11934 | +0.38% | $56,950 | $8.72M |
| Oct 3, 2026 | $0.11913 | $0.11987 | $0.11602 | $0.11889 | -0.20% | $56,710 | $8.69M |
| Oct 2, 2026 | $0.12116 | $0.12599 | $0.11759 | $0.11913 | -1.68% | $56,473 | $8.71M |
| Oct 1, 2026 | $0.12309 | $0.12459 | $0.12051 | $0.12116 | -1.57% | $59,563 | $8.86M |
| Sep 30, 2026 | $0.12795 | $0.13088 | $0.12286 | $0.12309 | -3.80% | $55,494 | $9.00M |
| Sep 29, 2026 | $0.13216 | $0.13256 | $0.12353 | $0.12795 | -3.19% | $55,928 | $9.35M |
| Sep 28, 2026 | $0.1354 | $0.13687 | $0.12859 | $0.13216 | -2.39% | $53,574 | $9.66M |
| Sep 27, 2026 | $0.13444 | $0.15528 | $0.12952 | $0.1354 | +0.71% | $58,179 | $9.90M |
| Sep 26, 2026 | $0.12802 | $0.14003 | $0.12773 | $0.13444 | +5.01% | $59,636 | $9.83M |
| Sep 25, 2026 | $0.12944 | $0.12944 | $0.12422 | $0.12802 | -1.10% | $58,065 | $9.36M |
| Sep 24, 2026 | $0.12896 | $0.1328 | $0.12559 | $0.12944 | +0.37% | $55,558 | $9.46M |
| Sep 23, 2026 | $0.12692 | $0.1347 | $0.12178 | $0.12896 | +1.61% | $66,868 | $9.43M |
| Sep 22, 2026 | $0.12085 | $0.14821 | $0.12001 | $0.12692 | +5.02% | $59,523 | $9.28M |
| Sep 21, 2026 | $0.11623 | $0.12205 | $0.11596 | $0.12085 | +3.97% | $59,098 | $8.83M |
| Sep 20, 2026 | $0.11687 | $0.11734 | $0.11479 | $0.11623 | -0.55% | $55,336 | $8.50M |
| Sep 19, 2026 | $0.11585 | $0.11962 | $0.11493 | $0.11687 | +0.88% | $57,865 | $8.54M |
| Sep 18, 2026 | $0.11212 | $0.12061 | $0.11189 | $0.11585 | +3.33% | $53,927 | $8.47M |
| Sep 17, 2026 | $0.10735 | $0.11295 | $0.10735 | $0.11212 | +4.44% | $50,735 | $8.20M |
| Sep 16, 2026 | $0.10708 | $0.10886 | $0.10641 | $0.10735 | +0.25% | $54,706 | $7.85M |
| Sep 15, 2026 | $0.11743 | $0.12146 | $0.10598 | $0.10708 | -8.81% | $55,189 | $7.83M |
| Sep 14, 2026 | $0.11219 | $0.12177 | $0.11118 | $0.11743 | +4.67% | $55,725 | $8.58M |
| Sep 13, 2026 | $0.11333 | $0.1137 | $0.11002 | $0.11219 | -1.01% | $55,167 | $8.20M |
| Sep 12, 2026 | $0.11501 | $0.1200 | $0.11178 | $0.11333 | -1.46% | $55,196 | $8.28M |
| Sep 11, 2026 | $0.1127 | $0.11712 | $0.11074 | $0.11501 | +2.05% | $56,080 | $8.41M |
| Sep 10, 2026 | $0.1151 | $0.11807 | $0.11142 | $0.1127 | -2.09% | $58,878 | $8.24M |
| Sep 9, 2026 | $0.12281 | $0.1400 | $0.11497 | $0.1151 | -6.28% | $58,924 | $8.41M |
| Sep 8, 2026 | $0.12134 | $0.12317 | $0.12078 | $0.12281 | +1.21% | $53,470 | $8.98M |
| Sep 7, 2026 | $0.12182 | $0.12657 | $0.12097 | $0.12134 | -0.39% | $54,924 | $8.87M |
| Sep 6, 2026 | $0.12312 | $0.12634 | $0.12084 | $0.12182 | -1.06% | $56,604 | $8.90M |
| Sep 5, 2026 | $0.11494 | $0.12677 | $0.11494 | $0.12312 | +7.12% | $55,419 | $9.00M |
| Sep 4, 2026 | $0.12272 | $0.12272 | $0.11494 | $0.11494 | -6.34% | $54,703 | $8.40M |
| Sep 3, 2026 | $0.11273 | $0.12859 | $0.11252 | $0.12272 | +8.86% | $57,760 | $8.97M |
| Sep 2, 2026 | $0.12186 | $0.12199 | $0.11251 | $0.11273 | -7.49% | $54,055 | $8.24M |
| Sep 1, 2026 | $0.12972 | $0.12991 | $0.12055 | $0.12186 | -6.06% | $56,262 | $8.91M |
| Aug 31, 2026 | $0.1303 | $0.13746 | $0.12646 | $0.12972 | -0.45% | $58,769 | $9.48M |
| Aug 30, 2026 | $0.12956 | $0.13191 | $0.12764 | $0.1303 | +0.57% | $57,078 | $9.52M |
| Aug 29, 2026 | $0.12287 | $0.13241 | $0.12253 | $0.12956 | +5.44% | $56,944 | $9.47M |
| Aug 28, 2026 | $0.12337 | $0.12856 | $0.11943 | $0.12287 | -0.41% | $58,461 | $8.98M |
| Aug 27, 2026 | $0.12447 | $0.12638 | $0.12159 | $0.12337 | -0.88% | $57,035 | $9.02M |
| Aug 26, 2026 | $0.12908 | $0.1396 | $0.12049 | $0.12447 | -3.57% | $61,043 | $9.10M |
| Aug 25, 2026 | $0.1155 | $0.15086 | $0.1146 | $0.12908 | +11.76% | $65,297 | $9.44M |
| Aug 24, 2026 | $0.1119 | $0.11717 | $0.10919 | $0.1155 | +3.22% | $57,981 | $8.44M |
| Aug 23, 2026 | $0.1055 | $0.11347 | $0.1054 | $0.1119 | +6.07% | $56,735 | $8.18M |
| Aug 22, 2026 | $0.1080 | $0.13315 | $0.10496 | $0.1055 | -2.31% | $67,207 | $7.71M |
| Aug 21, 2026 | $0.1018 | $0.10948 | $0.1015 | $0.1080 | +6.09% | $56,424 | $7.89M |
| Aug 20, 2026 | $0.0988 | $0.10661 | $0.0967 | $0.1018 | +3.04% | $54,835 | $7.44M |
| Aug 19, 2026 | $0.0935 | $0.1060 | $0.0922 | $0.0988 | +5.67% | $57,792 | $7.22M |
| Aug 18, 2026 | $0.0963 | $0.09652 | $0.0918 | $0.0935 | -2.91% | $56,705 | $6.83M |
| Aug 17, 2026 | $0.0994 | $0.0996 | $0.0962 | $0.0963 | -3.12% | $47,880 | $7.04M |
| Aug 16, 2026 | $0.0976 | $0.1045 | $0.0962 | $0.0994 | +1.84% | $52,599 | $7.27M |
| Aug 15, 2026 | $0.0995 | $0.0996 | $0.0971 | $0.0976 | -1.91% | $52,687 | $7.13M |
| Aug 14, 2026 | $0.1035 | $0.1037 | $0.0978 | $0.0995 | -3.86% | $55,002 | $7.27M |
| Aug 13, 2026 | $0.1033 | $0.1053 | $0.1005 | $0.1035 | +0.19% | $52,699 | $7.57M |
| Aug 12, 2026 | $0.1055 | $0.1056 | $0.1023 | $0.1033 | -2.09% | $52,938 | $7.55M |
| Aug 11, 2026 | $0.1079 | $0.1080 | $0.1044 | $0.1055 | -2.22% | $53,733 | $7.71M |
| Aug 10, 2026 | $0.1094 | $0.1097 | $0.1063 | $0.1079 | -1.37% | $53,229 | $7.89M |
| Aug 9, 2026 | $0.1105 | $0.1107 | $0.1080 | $0.1094 | -1.00% | $54,757 | $8.00M |
| Aug 8, 2026 | $0.1080 | $0.1151 | $0.1065 | $0.1105 | +2.31% | $57,897 | $8.08M |
| Aug 7, 2026 | $0.1040 | $0.1128 | $0.1037 | $0.1080 | — | $55,046 | $7.89M |
Stader Historical Data FAQ
Window highs, lows, best/worst days and volume for StaderWhat is the all-time high for SD?
Stader's record price is about $30.17. It currently trades at $0.10589, roughly 99.6% below that peak. The all-time low on record is $0.091415. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SD market cap?
Stader has a market capitalisation of about $7.88M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SD change over this window?
Across 90 daily candles, close-to-close moved down 2.23%.
What were SD's high and low in this window?
In this sample, the highest trade print is about $0.19882 (Oct 13, 2026) and the lowest about $0.0918 (Aug 18, 2026).
What were SD's best and worst days in this window?
Best close-to-close day was about +25.21% (Oct 13, 2026); worst was -10.70% (Oct 14, 2026).