STAND Historical Data

STDC Page 13
Download
Date Close Price change Market cap Trading volume
May 9, 2024 $0.0398
-1.49%
$23.88 million $2,134
May 8, 2024 $0.0404
-20.78%
$24.24 million $2,091
May 7, 2024 $0.051
+5.59%
$30.6 million $2,061
May 6, 2024 $0.0483
+13.65%
$28.98 million $1,528
May 5, 2024 $0.0425
-29.87%
$25.5 million $206
May 4, 2024 $0.0499
-6.20%
$29.94 million $435
May 3, 2024 $0.0532
+20.63%
$31.92 million $568
May 2, 2024 $0.0441
-1.78%
$26.46 million $958
May 1, 2024 $0.0449
+80.32%
$26.94 million $1,769
Apr 30, 2024 $0.0249
+0.00%
$14.94 million $412
Apr 29, 2024 $0.0249
-26.11%
$14.94 million $729
Apr 28, 2024 $0.0337
-0.88%
$20.22 million $494
Apr 27, 2024 $0.034
-8.11%
$20.4 million $857
Apr 26, 2024 $0.037
-7.50%
$22.2 million $313
Apr 25, 2024 $0.04
-14.71%
$24 million $647
Apr 24, 2024 $0.0469
+0.64%
$28.14 million $1,062
Apr 23, 2024 $0.0466
+9.65%
$27.96 million $1,319
Apr 22, 2024 $0.0425
-4.92%
$25.5 million $1,689
Apr 21, 2024 $0.0447
-1.11%
$26.82 million $1,523
Apr 20, 2024 $0.0452
-1.53%
$27.12 million $3,131
Apr 19, 2024 $0.0459
-2.13%
$27.54 million $2,088
Apr 18, 2024 $0.0469
+0.86%
$28.14 million $2,150
Apr 17, 2024 $0.0465
-7.37%
$27.9 million $3,064
Apr 16, 2024 $0.0502
-1.76%
$30.12 million $1,507
Apr 15, 2024 $0.0511
-4.49%
$30.66 million $1,061
Apr 14, 2024 $0.0535
-16.80%
$32.1 million $1,478
Apr 13, 2024 $0.0643
+0.00%
$38.58 million $2,973
Apr 12, 2024 $0.0643
-13.34%
$38.58 million $1,912
Apr 11, 2024 $0.0641
-13.50%
$38.46 million $5,136
Apr 10, 2024 $0.0741
+15.96%
$44.46 million $3,666
Apr 9, 2024 $0.0793
-12.57%
$47.58 million $3,566
Apr 8, 2024 $0.0907
-6.20%
$54.42 million $4,517
Apr 7, 2024 $0.0754
+6.65%
$45.24 million $8,041
Apr 6, 2024 $0.0707
+3.67%
$42.42 million $1,720
Apr 5, 2024 $0.0682
-5.41%
$40.92 million $3,230
Apr 4, 2024 $0.0721
-14.47%
$43.26 million $889
Apr 3, 2024 $0.0843
-7.26%
$50.58 million $4,908
Apr 2, 2024 $0.0909
-8.09%
$54.54 million $4,251
Apr 1, 2024 $0.131
+21.05%
$78.66 million $6,149
Mar 31, 2024 $0.11
-18.57%
$66.06 million $3,354
Mar 30, 2024 $0.135
-7.78%
$81.12 million $11,681
Mar 29, 2024 $0.191
-2.76%
$114.36 million $12,503
Mar 28, 2024 $0.196
+19.51%
$117.6 million $21,106
Mar 27, 2024 $0.164
-17.59%
$98.4 million $28,502
Mar 26, 2024 $0.21
-14.19%
$125.94 million $28,929
Mar 25, 2024 $0.245
+3.60%
$146.76 million $25,623
Mar 24, 2024 $0.236
+50.00%
$141.66 million $35,682
Mar 23, 2024 $0.152
-42.31%
$91.2 million $34,793
Mar 22, 2024 $0.264
+19.50%
$158.1 million $25,936
Mar 21, 2024 $0.221
-28.83%
$132.3 million $28,268