Statera Historical Data

STA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 28, 2021 $ 0.106
+34.98%
$ 8.77 million $ 146,222
Feb 27, 2021 $ 0.0789
+3.54%
$ 6.51 million $ 67,828
Feb 26, 2021 $ 0.0755
-18.79%
$ 6.22 million $ 122,695
Feb 25, 2021 $ 0.0915
-6.04%
$ 7.55 million $ 88,367
Feb 24, 2021 $ 0.0973
+6.11%
$ 8.03 million $ 60,327
Feb 23, 2021 $ 0.092
-21.95%
$ 7.59 million $ 110,702
Feb 22, 2021 $ 0.118
+8.52%
$ 9.72 million $ 146,035
Feb 21, 2021 $ 0.109
-10.06%
$ 8.96 million $ 70,438
Feb 20, 2021 $ 0.121
-10.59%
$ 9.95 million $ 120,340
Feb 19, 2021 $ 0.135
+27.86%
$ 11.13 million $ 136,692
Feb 18, 2021 $ 0.105
+11.16%
$ 8.71 million $ 74,091
Feb 17, 2021 $ 0.0949
+2.19%
$ 7.83 million $ 96,943
Feb 16, 2021 $ 0.0929
+1.50%
$ 7.67 million $ 112,517
Feb 15, 2021 $ 0.0916
-13.32%
$ 7.56 million $ 99,004
Feb 14, 2021 $ 0.106
-3.66%
$ 8.73 million $ 104,132
Feb 13, 2021 $ 0.11
+16.99%
$ 9.07 million $ 83,654
Feb 12, 2021 $ 0.0937
-2.56%
$ 7.75 million $ 96,000
Feb 11, 2021 $ 0.0962
-10.41%
$ 7.96 million $ 87,126
Feb 10, 2021 $ 0.107
-5.09%
$ 8.88 million $ 77,723
Feb 9, 2021 $ 0.113
+13.46%
$ 9.36 million $ 122,378
Feb 8, 2021 $ 0.0996
+4.74%
$ 8.25 million $ 165,782
Feb 7, 2021 $ 0.0951
-10.93%
$ 7.88 million $ 92,809
Feb 6, 2021 $ 0.107
-1.22%
$ 8.84 million $ 50,912
Feb 5, 2021 $ 0.108
-6.11%
$ 8.95 million $ 4,733
Feb 4, 2021 $ 0.115
-10.78%
$ 9.53 million $ 29,600
Feb 3, 2021 $ 0.129
+0.44%
$ 10.69 million $ 117,991
Feb 2, 2021 $ 0.128
-6.19%
$ 10.65 million $ 89,037
Feb 1, 2021 $ 0.137
+2.51%
$ 11.36 million $ 126,011
Jan 30, 2021 $ 0.169
+6.39%
$ 14.01 million $ 57,712
Jan 29, 2021 $ 0.159
+20.49%
$ 13.18 million $ 257,501
Jan 28, 2021 $ 0.131
+30.19%
$ 10.87 million $ 142,528
Jan 27, 2021 $ 0.101
-24.78%
$ 8.36 million $ 92,360
Jan 26, 2021 $ 0.134
+1.02%
$ 11.13 million $ 98,776
Jan 24, 2021 $ 0.131
-9.96%
$ 10.88 million $ 86,058
Jan 23, 2021 $ 0.145
-4.24%
$ 12.1 million $ 40,214
Jan 22, 2021 $ 0.152
+14.22%
$ 12.63 million $ 126,169
Jan 21, 2021 $ 0.132
-27.53%
$ 11.04 million $ 119,169
Jan 20, 2021 $ 0.183
+11.67%
$ 15.25 million $ 41,949
Jan 19, 2021 $ 0.164
-4.00%
$ 13.69 million $ 124,924
Jan 18, 2021 $ 0.171
+87.02%
$ 14.28 million $ 151,359
Jan 17, 2021 $ 0.0914
-9.53%
$ 7.64 million $ 70,503
Jan 16, 2021 $ 0.101
+34.23%
$ 8.42 million $ 113,636
Jan 15, 2021 $ 0.0751
-2.99%
$ 6.28 million $ 99,641
Jan 14, 2021 $ 0.0774
+9.18%
$ 6.48 million $ 78,875
Jan 13, 2021 $ 0.0708
+7.36%
$ 5.93 million $ 65,343
Jan 12, 2021 $ 0.066
+2.33%
$ 5.53 million $ 50,170
Jan 11, 2021 $ 0.0646
+12.62%
$ 5.41 million $ 228,352
Jan 10, 2021 $ 0.0574
-32.68%
$ 4.81 million $ 99,327
Jan 9, 2021 $ 0.0854
+25.72%
$ 7.15 million $ 48,300
Jan 8, 2021 $ 0.068
-0.42%
$ 5.69 million $ 98,487