Statera Historical Data

STA Page 10
Download
Date Close Price change Market cap Trading volume
Apr 21, 2021 $ 0.0792
-2.31%
$ 6.45 million $ 91,587
Apr 20, 2021 $ 0.081
+0.90%
$ 6.6 million $ 92,829
Apr 19, 2021 $ 0.0801
-4.83%
$ 6.53 million $ 74,522
Apr 18, 2021 $ 0.0842
-2.39%
$ 6.86 million $ 142,206
Apr 17, 2021 $ 0.0863
-11.49%
$ 7.04 million $ 71,112
Apr 16, 2021 $ 0.0976
-2.20%
$ 7.95 million $ 151,432
Apr 15, 2021 $ 0.0998
-6.02%
$ 8.14 million $ 66,925
Apr 14, 2021 $ 0.106
-11.14%
$ 8.66 million $ 110,317
Apr 13, 2021 $ 0.12
+12.56%
$ 9.75 million $ 150,775
Apr 12, 2021 $ 0.106
-3.14%
$ 8.67 million $ 104,186
Apr 11, 2021 $ 0.11
-15.29%
$ 8.95 million $ 70,866
Apr 10, 2021 $ 0.13
+10.35%
$ 10.57 million $ 41,990
Apr 8, 2021 $ 0.114
+4.41%
$ 9.27 million $ 100,697
Apr 7, 2021 $ 0.109
-22.30%
$ 8.88 million $ 108,415
Apr 6, 2021 $ 0.14
-2.57%
$ 11.44 million $ 128,063
Apr 5, 2021 $ 0.144
+14.15%
$ 11.77 million $ 136,020
Apr 4, 2021 $ 0.128
-14.94%
$ 10.43 million $ 70,034
Apr 3, 2021 $ 0.15
+5.15%
$ 12.28 million $ 122,302
Apr 2, 2021 $ 0.143
-13.88%
$ 11.7 million $ 93,550
Apr 1, 2021 $ 0.165
+3.15%
$ 13.48 million $ 93,041
Mar 30, 2021 $ 0.1
+25.33%
$ 8.2 million $ 98,437
Mar 29, 2021 $ 0.0885
-7.32%
$ 7.26 million $ 151,273
Mar 28, 2021 $ 0.0964
+21.50%
$ 7.91 million $ 92,017
Mar 27, 2021 $ 0.0794
+5.48%
$ 6.52 million $ 82,155
Mar 26, 2021 $ 0.0754
-18.33%
$ 6.19 million $ 70,681
Mar 25, 2021 $ 0.0924
-8.18%
$ 7.59 million $ 111,871
Mar 24, 2021 $ 0.101
-3.14%
$ 8.27 million $ 119,877
Mar 23, 2021 $ 0.104
+1.51%
$ 8.53 million $ 75,618
Mar 22, 2021 $ 0.102
-9.26%
$ 8.41 million $ 121,403
Mar 21, 2021 $ 0.113
-15.58%
$ 9.28 million $ 96,822
Mar 20, 2021 $ 0.134
+54.58%
$ 10.99 million $ 117,274
Mar 19, 2021 $ 0.0864
-9.91%
$ 7.11 million $ 76,883
Mar 18, 2021 $ 0.0956
-10.43%
$ 7.87 million $ 61,972
Mar 17, 2021 $ 0.107
+8.34%
$ 8.78 million $ 104,730
Mar 16, 2021 $ 0.0986
-29.79%
$ 8.12 million $ 92,403
Mar 15, 2021 $ 0.141
+12.52%
$ 11.6 million $ 114,613
Mar 14, 2021 $ 0.124
+65.91%
$ 10.2 million $ 134,285
Mar 13, 2021 $ 0.0747
-7.77%
$ 6.15 million $ 98,681
Mar 12, 2021 $ 0.081
-1.14%
$ 6.67 million $ 84,961
Mar 11, 2021 $ 0.0819
-3.76%
$ 6.75 million $ 74,725
Mar 10, 2021 $ 0.0851
+2.16%
$ 7.01 million $ 40,876
Mar 9, 2021 $ 0.0834
-6.03%
$ 6.87 million $ 97,966
Mar 8, 2021 $ 0.0887
+1.33%
$ 7.31 million $ 118,775
Mar 7, 2021 $ 0.0876
+3.41%
$ 7.22 million $ 117,846
Mar 6, 2021 $ 0.0849
+2.50%
$ 6.99 million $ 62,569
Mar 5, 2021 $ 0.0828
-8.66%
$ 6.82 million $ 96,167
Mar 4, 2021 $ 0.0907
+0.96%
$ 7.47 million $ 95,826
Mar 3, 2021 $ 0.0896
-0.85%
$ 7.38 million $ 110,337
Mar 2, 2021 $ 0.0904
+11.23%
$ 7.45 million $ 83,134
Mar 1, 2021 $ 0.0813
-23.67%
$ 6.7 million $ 94,909