Stader
SD
Rank #1084
$0.2602
Updated 26 days ago
Market Cap
$17.55M
24h Volume
$7.23M
Avg Volume (90d)
$5.08M
24h High/Low
$0.2677
$0.2456
$0.2456
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Pantera Capital Portfolio
BNB Chain Ecosystem
Polygon Ecosystem
Liquid Staking
Fantom Ecosystem
Coinbase Ventures Portfolio
Animoca Brands Portfolio
Binance Alpha Spotlight
Liquid Staking Governance Tokens
Chains
Ethereum
0x30d20208d987713...
Solana
4qnVjPG8DxoYYJifS...
Polygon Pos
0x1d734a02ef1e1f5...
Binance Smart Chain
0x3bc5ac0dfdc871b...
Fantom
0x412a13c109ac30f...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2602 | $0.2677 | $0.2456 | $0.2602 | $7.23M | $17.55M |
| Dec 2, 2025 | $0.2424 | $0.2677 | $0.2424 | $0.2601 | $7.16M | $17.12M |
| Dec 1, 2025 | $0.2551 | $0.2551 | $0.2340 | $0.2442 | $5.55M | $16.22M |
| Nov 30, 2025 | $0.2717 | $0.2717 | $0.2590 | $0.2590 | $3.86M | $17.78M |
| Nov 29, 2025 | $0.2717 | $0.2801 | $0.2706 | $0.2720 | $6.32M | $18.49M |
| Nov 28, 2025 | $0.2864 | $0.3040 | $0.2741 | $0.2741 | $13.01M | $19.00M |
| Nov 27, 2025 | $0.3238 | $0.3816 | $0.2849 | $0.2849 | $30.73M | $21.60M |
| Nov 26, 2025 | $0.2373 | $0.2948 | $0.2358 | $0.2948 | $6.90M | $16.67M |
| Nov 25, 2025 | $0.2407 | $0.2416 | $0.2332 | $0.2398 | $4.91M | $15.63M |
| Nov 24, 2025 | $0.2365 | $0.2442 | $0.2323 | $0.2418 | $3.51M | $15.63M |
| Nov 23, 2025 | $0.2359 | $0.2474 | $0.2311 | $0.2408 | $2.43M | $15.85M |
| Nov 22, 2025 | $0.2496 | $0.2496 | $0.2308 | $0.2367 | $4.65M | $15.77M |
| Nov 21, 2025 | $0.2793 | $0.2793 | $0.2455 | $0.2475 | $6.53M | $17.04M |
| Nov 20, 2025 | $0.2872 | $0.3036 | $0.2797 | $0.2854 | $4.50M | $19.29M |
| Nov 19, 2025 | $0.3053 | $0.3053 | $0.2715 | $0.2813 | $4.48M | $19.11M |
| Nov 18, 2025 | $0.3069 | $0.3073 | $0.2978 | $0.3063 | $5.92M | $19.99M |
| Nov 17, 2025 | $0.3286 | $0.3326 | $0.2948 | $0.3092 | $3.43M | $21.23M |
| Nov 16, 2025 | $0.3468 | $0.3516 | $0.3241 | $0.3266 | $1.92M | $22.43M |
| Nov 15, 2025 | $0.3347 | $0.3465 | $0.3288 | $0.3457 | $3.65M | $22.33M |
| Nov 14, 2025 | $0.3445 | $0.3490 | $0.3301 | $0.3400 | $5.53M | $22.30M |
| Nov 13, 2025 | $0.3679 | $0.3832 | $0.3247 | $0.3369 | $3.43M | $24.07M |
| Nov 12, 2025 | $0.3724 | $0.3880 | $0.3654 | $0.3669 | $2.53M | $24.87M |
| Nov 11, 2025 | $0.3849 | $0.4051 | $0.3849 | $0.3849 | $2.60M | $25.33M |
| Nov 10, 2025 | $0.3982 | $0.3982 | $0.3982 | $0.3982 | $2.99M | $26.21M |
| Nov 9, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $1.67M | $25.64M |
| Nov 8, 2025 | $0.3989 | $0.3989 | $0.3989 | $0.3989 | $3.62M | $26.20M |
| Nov 7, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $4.48M | $25.35M |
| Nov 6, 2025 | $0.3956 | $0.3956 | $0.3956 | $0.3956 | $6.04M | $26.06M |
| Nov 5, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $5.45M | $25.39M |
| Nov 4, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $4.94M | $25.26M |
| Nov 3, 2025 | $0.4188 | $0.4188 | $0.4188 | $0.4188 | $3.06M | $27.56M |
| Nov 2, 2025 | $0.4567 | $0.4567 | $0.4567 | $0.4567 | $4.29M | $30.05M |
| Nov 1, 2025 | $0.4107 | $0.4107 | $0.4107 | $0.4107 | $3.72M | $27.01M |
| Oct 31, 2025 | $0.4239 | $0.4239 | $0.4239 | $0.4239 | $4.90M | $27.90M |
| Oct 30, 2025 | $0.4688 | $0.4688 | $0.4688 | $0.4688 | $5.43M | $30.90M |
| Oct 29, 2025 | $0.4860 | $0.4860 | $0.4860 | $0.4860 | $11.68M | $32.04M |
| Oct 28, 2025 | $0.4566 | $0.4566 | $0.4566 | $0.4566 | $15.45M | $29.86M |
| Oct 27, 2025 | $0.4905 | $0.4905 | $0.4905 | $0.4905 | $6.37M | $31.58M |
| Oct 26, 2025 | $0.3830 | $0.3830 | $0.3830 | $0.3830 | $921.36K | $25.19M |
| Oct 25, 2025 | $0.3803 | $0.3803 | $0.3803 | $0.3803 | $1.83M | $24.99M |
| Oct 24, 2025 | $0.3737 | $0.3737 | $0.3737 | $0.3737 | $2.24M | $24.59M |
| Oct 23, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $3.32M | $23.79M |
| Oct 22, 2025 | $0.3855 | $0.3855 | $0.3855 | $0.3855 | $4.46M | $25.13M |
| Oct 21, 2025 | $0.3876 | $0.3876 | $0.3876 | $0.3876 | $2.88M | $25.30M |
| Oct 20, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $2.38M | $25.17M |
| Oct 19, 2025 | $0.3804 | $0.3804 | $0.3804 | $0.3804 | $2.57M | $24.86M |
| Oct 18, 2025 | $0.3806 | $0.3806 | $0.3806 | $0.3806 | $5.10M | $24.80M |
| Oct 17, 2025 | $0.3953 | $0.3953 | $0.3953 | $0.3953 | $4.48M | $25.51M |
| Oct 16, 2025 | $0.4078 | $0.4078 | $0.4078 | $0.4078 | $4.12M | $26.36M |
| Oct 15, 2025 | $0.4155 | $0.4155 | $0.4155 | $0.4155 | $4.77M | $26.87M |
| Oct 14, 2025 | $0.4473 | $0.4473 | $0.4473 | $0.4473 | $5.26M | $28.76M |
| Oct 13, 2025 | $0.4348 | $0.4348 | $0.4348 | $0.4348 | $4.02M | $28.09M |
| Oct 12, 2025 | $0.4140 | $0.4140 | $0.4140 | $0.4140 | $7.50M | $26.75M |
| Oct 11, 2025 | $0.4196 | $0.4196 | $0.4196 | $0.4196 | $9.37M | $27.16M |
| Oct 10, 2025 | $0.5040 | $0.5040 | $0.5040 | $0.5040 | $3.93M | $32.58M |
| Oct 9, 2025 | $0.5076 | $0.5076 | $0.5076 | $0.5076 | $3.63M | $32.90M |
| Oct 8, 2025 | $0.5197 | $0.5197 | $0.5197 | $0.5197 | $3.99M | $33.57M |
| Oct 7, 2025 | $0.5412 | $0.5412 | $0.5412 | $0.5412 | $3.45M | $34.91M |
| Oct 6, 2025 | $0.5313 | $0.5313 | $0.5313 | $0.5313 | $3.38M | $34.54M |
| Oct 5, 2025 | $0.5294 | $0.5294 | $0.5294 | $0.5294 | $1.95M | $34.25M |
| Oct 4, 2025 | $0.5487 | $0.5487 | $0.5487 | $0.5487 | $3.93M | $35.44M |
| Oct 3, 2025 | $0.5605 | $0.5605 | $0.5605 | $0.5605 | $3.70M | $36.11M |
| Oct 2, 2025 | $0.5499 | $0.5499 | $0.5499 | $0.5499 | $3.49M | $35.55M |
| Oct 1, 2025 | $0.5185 | $0.5185 | $0.5185 | $0.5185 | $3.90M | $33.36M |
| Sep 30, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $4.54M | $34.56M |