Statera Historical Data

STA Page 14
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $ 0.0715
-11.80%
$ 6.13 million $ 62,993
Sep 25, 2020 $ 0.0811
+0.33%
$ 6.96 million $ 97,061
Sep 24, 2020 $ 0.0808
+12.05%
$ 6.93 million $ 115,394
Sep 23, 2020 $ 0.0722
-11.78%
$ 6.2 million $ 87,392
Sep 22, 2020 $ 0.0818
-8.16%
$ 7.02 million $ 45,537
Sep 21, 2020 $ 0.0891
-8.45%
$ 7.65 million $ 145,243
Sep 20, 2020 $ 0.0973
-10.09%
$ 8.35 million $ 71,936
Sep 19, 2020 $ 0.108
-8.35%
$ 9.29 million $ 72,550
Sep 18, 2020 $ 0.118
+0.13%
$ 10.13 million $ 45,793
Sep 17, 2020 $ 0.118
+28.87%
$ 10.11 million $ 2,196
Sep 16, 2020 $ 0.0914
-34.95%
$ 7.85 million $ 4,001
Sep 15, 2020 $ 0.141
+17.83%
$ 12.07 million $ 26,485
Sep 14, 2020 $ 0.119
+24.99%
$ 10.25 million $ 135,530
Sep 13, 2020 $ 0.0954
+4.78%
$ 8.2 million $ 106,011
Sep 12, 2020 $ 0.091
+10.81%
$ 7.82 million $ 76,995
Sep 11, 2020 $ 0.0821
-14.66%
$ 7.06 million $ 64,671
Sep 10, 2020 $ 0.0961
-1.82%
$ 8.27 million $ 71,348
Sep 9, 2020 $ 0.0979
+7.10%
$ 8.43 million $ 34,952
Sep 8, 2020 $ 0.0914
+2.84%
$ 7.87 million $ 94,585
Sep 7, 2020 $ 0.0888
-2.68%
$ 7.65 million $ 70,659
Sep 6, 2020 $ 0.0913
+1.69%
$ 7.87 million $ 55,144
Sep 5, 2020 $ 0.0896
-25.04%
$ 7.72 million $ 72,921
Sep 4, 2020 $ 0.12
+2.66%
$ 10.31 million $ 78,598
Sep 3, 2020 $ 0.117
-19.70%
$ 10.06 million $ 103,295
Sep 2, 2020 $ 0.145
-4.96%
$ 12.55 million $ 109,406
Sep 1, 2020 $ 0.153
-5.91%
$ 13.21 million $ 117,428
Aug 31, 2020 $ 0.163
+17.85%
$ 14.05 million $ 116,158
Aug 30, 2020 $ 0.138
-18.60%
$ 11.92 million $ 87,006
Aug 29, 2020 $ 0.169
-17.16%
$ 14.66 million $ 60,043
Aug 28, 2020 $ 0.205
-19.86%
$ 17.7 million $ 81,349
Aug 27, 2020 $ 0.255
+31.50%
$ 22.09 million $ 113,109
Aug 26, 2020 $ 0.194
+21.06%
$ 16.8 million $ 78,080
Aug 25, 2020 $ 0.16
-15.26%
$ 13.89 million $ 109,182
Aug 24, 2020 $ 0.189
+36.72%
$ 16.42 million $ 307,874
Aug 23, 2020 $ 0.138
+0.29%
$ 12.01 million $ 232,252
Aug 22, 2020 $ 0.138
-18.73%
$ 11.98 million $ 165,972
Aug 21, 2020 $ 0.17
-19.62%
$ 14.74 million $ 194,276
Aug 20, 2020 $ 0.211
-6.10%
$ 18.36 million $ 186,169
Aug 19, 2020 $ 0.225
-1.16%
$ 19.53 million $ 242,153
Aug 18, 2020 $ 0.227
-19.56%
$ 19.79 million $ 267,846
Aug 17, 2020 $ 0.281
-10.62%
$ 24.49 million $ 298,575
Aug 16, 2020 $ 0.316
+39.41%
$ 27.49 million $ 241,909
Aug 15, 2020 $ 0.227
-3.77%
$ 19.73 million $ 239,369
Aug 14, 2020 $ 0.236
-3.75%
$ 20.56 million $ 216,570
Aug 13, 2020 $ 0.256
+15.56%
$ 22.32 million $ 406,144
Aug 12, 2020 $ 0.224
-37.78%
$ 19.54 million $ 422,015
Aug 11, 2020 $ 0.359
+33.66%
$ 31.43 million $ 686,907
Aug 10, 2020 $ 0.269
+59.08%
$ 23.53 million $ 715,105
Aug 9, 2020 $ 0.17
+70.30%
$ 14.91 million $ 470,846
Aug 8, 2020 $ 0.0994
-10.87%
$ 8.73 million $ 241,354