STAND Historical Data

STDC Page 11
Download
Date Close Price change Market cap Trading volume
Aug 17, 2024 $0.0659
+9.65%
$39.54 million $141,621
Aug 16, 2024 $0.0601
-18.78%
$36.06 million $85,590
Aug 15, 2024 $0.074
+6.17%
$44.4 million $32,207
Aug 14, 2024 $0.0757
-9.99%
$45.42 million $30,439
Aug 13, 2024 $0.0841
-1.06%
$50.46 million $19,820
Aug 12, 2024 $0.085
+18.55%
$51 million $12,235
Aug 11, 2024 $0.0717
+6.54%
$43.02 million $11,120
Aug 10, 2024 $0.0673
+28.44%
$40.38 million $1,855
Aug 9, 2024 $0.0524
-26.20%
$31.44 million $92
Aug 8, 2024 $0.071
-1.39%
$42.6 million $21,625
Aug 7, 2024 $0.072
+0.28%
$43.2 million $21,421
Aug 6, 2024 $0.0718
+12.72%
$43.08 million $12,014
Aug 5, 2024 $0.0637
-12.74%
$38.22 million $8,009
Aug 4, 2024 $0.073
+0.00%
$43.8 million $10,093
Aug 3, 2024 $0.073
-0.41%
$43.8 million $10,093
Aug 2, 2024 $0.0733
+0.00%
$43.98 million $15,140
Aug 1, 2024 $0.0733
+0.69%
$43.98 million $15,140
Jul 31, 2024 $0.0728
-1.09%
$43.68 million $12,908
Jul 30, 2024 $0.065
-16.34%
$39 million $11,567
Jul 29, 2024 $0.0777
+8.52%
$46.62 million $34,277
Jul 28, 2024 $0.0716
-0.56%
$42.96 million $20,909
Jul 27, 2024 $0.072
+0.00%
$43.2 million $31,192
Jul 26, 2024 $0.072
-10.78%
$43.2 million $31,192
Jul 25, 2024 $0.0807
+0.00%
$48.42 million $3,142
Jul 24, 2024 $0.0807
-3.24%
$48.42 million $3,832
Jul 23, 2024 $0.0834
+15.67%
$50.04 million $12,101
Jul 22, 2024 $0.0721
-5.63%
$43.26 million $6,719
Jul 21, 2024 $0.0762
-15.33%
$45.72 million $11,507
Jul 20, 2024 $0.09
+12.92%
$54 million $13,023
Jul 19, 2024 $0.0859
+0.59%
$51.54 million $5,947
Jul 18, 2024 $0.0854
+2.03%
$51.24 million $10,020
Jul 17, 2024 $0.0837
+3.46%
$50.22 million $25,294
Jul 16, 2024 $0.0809
-10.11%
$48.54 million $21,779
Jul 15, 2024 $0.0915
+46.17%
$54.9 million $11,697
Jul 14, 2024 $0.0661
+2.01%
$39.66 million $20,466
Jul 13, 2024 $0.0648
+6.40%
$38.88 million $30,076
Jul 12, 2024 $0.0609
+12.57%
$36.54 million $21,007
Jul 11, 2024 $0.0541
-14.26%
$32.46 million $7,107
Jul 10, 2024 $0.0631
-1.56%
$37.86 million $12,129
Jul 9, 2024 $0.0641
+14.46%
$38.46 million $9,148
Jul 8, 2024 $0.06
-14.16%
$36 million $10,453
Jul 7, 2024 $0.0699
-6.55%
$41.94 million $12,335
Jul 6, 2024 $0.0748
-4.47%
$44.88 million $2,367
Jul 5, 2024 $0.0783
-19.69%
$46.98 million $34,042
Jul 4, 2024 $0.0975
-0.20%
$58.5 million $19,527
Jul 3, 2024 $0.0995
+0.10%
$59.7 million $13,010
Jul 2, 2024 $0.0994
+0.51%
$59.64 million $12,988
Jul 1, 2024 $0.0989
+3.13%
$59.34 million $40,011
Jun 30, 2024 $0.0959
-3.91%
$57.54 million $35,222
Jun 29, 2024 $0.0998
-0.10%
$59.88 million $15,961