Statera Historical Data

STA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 6, 2022 $ 0.0986
-0.31%
$ 7.84 million $ 95,711
Mar 5, 2022 $ 0.0989
-3.39%
$ 7.86 million $ 56,615
Mar 4, 2022 $ 0.102
+7.13%
$ 8.14 million $ 90,630
Mar 3, 2022 $ 0.0956
+8.07%
$ 7.6 million $ 83,821
Mar 2, 2022 $ 0.0877
-4.61%
$ 6.97 million $ 52,840
Mar 1, 2022 $ 0.0919
-22.95%
$ 7.31 million $ 88,685
Feb 28, 2022 $ 0.119
+25.40%
$ 9.45 million $ 201,772
Feb 27, 2022 $ 0.0947
-10.24%
$ 7.54 million $ 127,900
Feb 26, 2022 $ 0.106
+19.00%
$ 8.4 million $ 65,142
Feb 25, 2022 $ 0.0884
+3.37%
$ 7.03 million $ 63,703
Feb 24, 2022 $ 0.0857
+8.74%
$ 6.82 million $ 206,411
Feb 23, 2022 $ 0.0789
+4.75%
$ 6.28 million $ 47,924
Feb 22, 2022 $ 0.0753
+2.05%
$ 6 million $ 84,664
Feb 21, 2022 $ 0.074
+14.08%
$ 5.89 million $ 148,449
Feb 20, 2022 $ 0.0649
-18.39%
$ 5.17 million $ 80,465
Feb 19, 2022 $ 0.0799
+25.36%
$ 6.37 million $ 27,686
Feb 18, 2022 $ 0.0636
-18.79%
$ 5.07 million $ 68,188
Feb 17, 2022 $ 0.0782
-0.80%
$ 6.23 million $ 92,979
Feb 16, 2022 $ 0.0723
+28.00%
$ 5.76 million $ 54,960
Feb 15, 2022 $ 0.0566
+31.21%
$ 4.51 million $ 131,687
Feb 14, 2022 $ 0.0431
-9.00%
$ 3.43 million $ 140,928
Feb 13, 2022 $ 0.0473
-7.19%
$ 3.77 million $ 63,977
Feb 12, 2022 $ 0.0513
-5.75%
$ 4.1 million $ 58,521
Feb 11, 2022 $ 0.0543
+20.76%
$ 4.34 million $ 92,506
Feb 10, 2022 $ 0.0452
+28.70%
$ 3.61 million $ 134,024
Feb 9, 2022 $ 0.0352
+75.58%
$ 2.81 million $ 90,558
Feb 8, 2022 $ 0.02
+0.59%
$ 1.6 million $ 145,921
Feb 7, 2022 $ 0.0199
+2.74%
$ 1.59 million $ 202,919
Feb 6, 2022 $ 0.0195
-3.71%
$ 1.56 million $ 64,915
Feb 5, 2022 $ 0.0202
-7.61%
$ 1.61 million $ 70,763
Feb 4, 2022 $ 0.0219
+3.27%
$ 1.75 million $ 165,214
Feb 3, 2022 $ 0.0211
+8.00%
$ 1.68 million $ 98,636
Feb 2, 2022 $ 0.0195
-1.21%
$ 1.56 million $ 100,726
Feb 1, 2022 $ 0.0198
+7.31%
$ 1.58 million $ 112,583
Jan 31, 2022 $ 0.0184
+0.61%
$ 1.47 million $ 146,015
Jan 30, 2022 $ 0.0183
-11.54%
$ 1.46 million $ 77,442
Jan 29, 2022 $ 0.0207
-1.05%
$ 1.65 million $ 69,920
Jan 28, 2022 $ 0.0208
+1.89%
$ 1.66 million $ 69,565
Jan 27, 2022 $ 0.0205
+2.19%
$ 1.64 million $ 91,711
Jan 26, 2022 $ 0.0198
+1.80%
$ 1.58 million $ 94,603
Jan 25, 2022 $ 0.0196
+8.77%
$ 1.56 million $ 74,901
Jan 24, 2022 $ 0.018
-1.83%
$ 1.44 million $ 164,163
Jan 23, 2022 $ 0.0183
+5.22%
$ 1.46 million $ 59,227
Jan 22, 2022 $ 0.0174
-16.50%
$ 1.39 million $ 99,172
Jan 21, 2022 $ 0.0208
-12.67%
$ 1.66 million $ 199,892
Jan 20, 2022 $ 0.0239
-1.11%
$ 1.91 million $ 137,132
Jan 19, 2022 $ 0.0241
+4.34%
$ 1.93 million $ 100,777
Jan 18, 2022 $ 0.023
-0.35%
$ 1.84 million $ 118,264
Jan 17, 2022 $ 0.0231
-12.06%
$ 1.85 million $ 117,927
Jan 16, 2022 $ 0.0265
+1.47%
$ 2.11 million $ 97,047