Statera Historical Data

STA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 26, 2021 $ 0.0336
-12.63%
$ 2.69 million $ 139,401
Nov 25, 2021 $ 0.0384
-4.40%
$ 3.07 million $ 102,712
Nov 24, 2021 $ 0.0402
-1.26%
$ 3.22 million $ 66,760
Nov 23, 2021 $ 0.0408
+3.70%
$ 3.27 million $ 104,611
Nov 22, 2021 $ 0.0394
-5.98%
$ 3.16 million $ 141,034
Nov 21, 2021 $ 0.0419
-10.68%
$ 3.36 million $ 71,930
Nov 20, 2021 $ 0.047
-11.67%
$ 3.77 million $ 66,618
Nov 19, 2021 $ 0.0533
+1.71%
$ 4.27 million $ 96,280
Nov 18, 2021 $ 0.0524
-5.30%
$ 4.19 million $ 123,022
Nov 17, 2021 $ 0.0553
-7.90%
$ 4.43 million $ 72,501
Nov 16, 2021 $ 0.06
-10.07%
$ 4.81 million $ 167,083
Nov 15, 2021 $ 0.0665
+15.68%
$ 5.33 million $ 162,031
Nov 14, 2021 $ 0.0575
+11.83%
$ 4.61 million $ 87,104
Nov 13, 2021 $ 0.052
+0.87%
$ 4.16 million $ 56,840
Nov 12, 2021 $ 0.0514
-2.29%
$ 4.12 million $ 81,781
Nov 11, 2021 $ 0.0526
-0.52%
$ 4.22 million $ 81,706
Nov 10, 2021 $ 0.053
-6.06%
$ 4.25 million $ 148,199
Nov 9, 2021 $ 0.0569
+1.98%
$ 4.56 million $ 73,867
Nov 8, 2021 $ 0.0556
-11.69%
$ 4.46 million $ 216,408
Nov 7, 2021 $ 0.063
+25.02%
$ 5.05 million $ 114,364
Nov 6, 2021 $ 0.0505
+44.48%
$ 4.05 million $ 106,607
Nov 5, 2021 $ 0.0351
-46.49%
$ 2.82 million $ 58,715
Nov 4, 2021 $ 0.0656
+56.40%
$ 5.27 million $ 140,187
Nov 3, 2021 $ 0.042
+3.06%
$ 3.37 million $ 102,119
Nov 2, 2021 $ 0.0414
+1.25%
$ 3.33 million $ 109,889
Nov 1, 2021 $ 0.0411
+0.76%
$ 3.3 million $ 111,915
Oct 31, 2021 $ 0.0408
+18.39%
$ 3.28 million $ 122,287
Oct 30, 2021 $ 0.0343
-3.30%
$ 2.76 million $ 64,979
Oct 29, 2021 $ 0.0355
+37.41%
$ 2.85 million $ 104,726
Oct 28, 2021 $ 0.0259
-9.88%
$ 2.08 million $ 109,717
Oct 27, 2021 $ 0.0285
-5.90%
$ 2.29 million $ 147,808
Oct 26, 2021 $ 0.0303
+1.49%
$ 2.43 million $ 95,843
Oct 25, 2021 $ 0.0301
+4.69%
$ 2.42 million $ 132,015
Oct 24, 2021 $ 0.0287
-17.37%
$ 2.31 million $ 94,688
Oct 23, 2021 $ 0.0349
+4.84%
$ 2.8 million $ 60,334
Oct 22, 2021 $ 0.0333
+6.94%
$ 2.68 million $ 104,946
Oct 21, 2021 $ 0.0312
-10.92%
$ 2.5 million $ 112,525
Oct 20, 2021 $ 0.0351
-3.97%
$ 2.82 million $ 108,286
Oct 19, 2021 $ 0.0363
+2.93%
$ 2.91 million $ 104,287
Oct 18, 2021 $ 0.0355
-4.81%
$ 2.85 million $ 160,464
Oct 17, 2021 $ 0.0376
-3.62%
$ 3.02 million $ 78,563
Oct 16, 2021 $ 0.039
+7.05%
$ 3.14 million $ 64,653
Oct 15, 2021 $ 0.0365
+1.95%
$ 2.93 million $ 134,371
Oct 14, 2021 $ 0.0361
+8.15%
$ 2.9 million $ 41,345
Oct 13, 2021 $ 0.0337
-10.90%
$ 2.7 million $ 110,062
Oct 12, 2021 $ 0.0377
-12.61%
$ 3.03 million $ 88,797
Oct 11, 2021 $ 0.0435
-4.99%
$ 3.5 million $ 65,922
Oct 10, 2021 $ 0.0458
+16.34%
$ 3.68 million $ 183,313
Oct 9, 2021 $ 0.0394
+3.99%
$ 3.17 million $ 127,352
Oct 8, 2021 $ 0.0379
+8.72%
$ 3.05 million $ 85,803