Statera Historical Data

STA Page 7
Download
Date Close Price change Market cap Trading volume
Oct 7, 2021 $ 0.0343
-9.77%
$ 2.76 million $ 51,793
Oct 6, 2021 $ 0.038
-19.71%
$ 3.06 million $ 137,292
Oct 5, 2021 $ 0.0472
+33.53%
$ 3.79 million $ 155,141
Oct 4, 2021 $ 0.0357
-6.57%
$ 2.87 million $ 147,826
Oct 3, 2021 $ 0.038
-1.39%
$ 3.05 million $ 102,169
Oct 2, 2021 $ 0.0387
+3.10%
$ 3.11 million $ 61,741
Oct 1, 2021 $ 0.0373
+5.88%
$ 2.99 million $ 174,257
Sep 30, 2021 $ 0.0352
-16.46%
$ 2.83 million $ 184,406
Sep 29, 2021 $ 0.0421
+16.57%
$ 3.38 million $ 125,208
Sep 28, 2021 $ 0.0362
+0.14%
$ 2.91 million $ 104,196
Sep 27, 2021 $ 0.0361
-5.83%
$ 2.9 million $ 88,979
Sep 26, 2021 $ 0.0383
+1.93%
$ 3.08 million $ 99,133
Sep 25, 2021 $ 0.0375
+19.47%
$ 3.01 million $ 52,065
Sep 24, 2021 $ 0.0311
-4.08%
$ 2.5 million $ 143,175
Sep 23, 2021 $ 0.0324
-25.22%
$ 2.61 million $ 77,564
Sep 22, 2021 $ 0.0433
+3.67%
$ 3.49 million $ 84,043
Sep 21, 2021 $ 0.0418
+9.91%
$ 3.36 million $ 119,904
Sep 20, 2021 $ 0.0383
-5.34%
$ 3.08 million $ 211,435
Sep 19, 2021 $ 0.0404
+27.70%
$ 3.25 million $ 102,360
Sep 18, 2021 $ 0.0316
-5.76%
$ 2.54 million $ 78,813
Sep 17, 2021 $ 0.0334
-4.77%
$ 2.69 million $ 75,015
Sep 16, 2021 $ 0.0351
-2.85%
$ 2.82 million $ 90,645
Sep 15, 2021 $ 0.0362
-2.48%
$ 2.91 million $ 104,865
Sep 14, 2021 $ 0.0371
-11.31%
$ 2.99 million $ 73,891
Sep 13, 2021 $ 0.0419
+19.96%
$ 3.37 million $ 244,247
Sep 12, 2021 $ 0.0349
-1.13%
$ 2.81 million $ 90,237
Sep 11, 2021 $ 0.0349
+9.47%
$ 2.81 million $ 66,658
Sep 10, 2021 $ 0.0321
+10.22%
$ 2.59 million $ 102,435
Sep 9, 2021 $ 0.0292
+30.99%
$ 2.35 million $ 74,560
Sep 8, 2021 $ 0.0223
+2.30%
$ 1.79 million $ 63,875
Sep 7, 2021 $ 0.0218
-4.43%
$ 1.75 million $ 121,052
Sep 6, 2021 $ 0.0228
-20.04%
$ 1.84 million $ 115,863
Sep 5, 2021 $ 0.0285
+15.97%
$ 2.3 million $ 130,210
Sep 4, 2021 $ 0.0246
-0.90%
$ 1.98 million $ 70,816
Sep 3, 2021 $ 0.0246
+1.71%
$ 1.98 million $ 93,304
Sep 2, 2021 $ 0.0243
+1.07%
$ 1.96 million $ 115,740
Sep 1, 2021 $ 0.0238
-11.52%
$ 1.92 million $ 111,627
Aug 31, 2021 $ 0.027
+20.39%
$ 2.17 million $ 150,161
Aug 30, 2021 $ 0.0223
-0.50%
$ 1.8 million $ 124,229
Aug 29, 2021 $ 0.0225
-1.40%
$ 1.82 million $ 106,677
Aug 28, 2021 $ 0.0224
-30.17%
$ 1.8 million $ 68,710
Aug 27, 2021 $ 0.0244
+44.08%
$ 1.97 million $ 91,797
Aug 26, 2021 $ 0.0172
+0.27%
$ 1.39 million $ 95,774
Aug 25, 2021 $ 0.0172
+4.82%
$ 1.39 million $ 90,518
Aug 24, 2021 $ 0.0166
-20.62%
$ 1.34 million $ 94,919
Aug 23, 2021 $ 0.0209
+33.99%
$ 1.69 million $ 141,256
Aug 22, 2021 $ 0.0156
-9.83%
$ 1.26 million $ 75,689
Aug 21, 2021 $ 0.0172
-20.12%
$ 1.39 million $ 80,602
Aug 20, 2021 $ 0.0214
+14.03%
$ 1.73 million $ 115,902
Aug 19, 2021 $ 0.0189
+7.28%
$ 1.53 million $ 96,763