Statera More Historical Data - STAAAUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Statera (Cryptocurrency:STAAAUSD)
Statera (Cryptocurrency:STAAAUSD) Historical

STAAAUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.009712	-0.000355	-3.53%	0.010062	0.010135	0.009614	0.00
Jun 06 2024	0.010067	-0.000141	-1.38%	0.010206	0.010238	0.009939	0.00
Jun 05 2024	0.010208	0.000141	1.40%	0.009684	0.010261	0.009618	0.00
Jun 04 2024	0.010067	0.000136	1.37%	0.009943	0.010112	0.009879	0.00
Jun 03 2024	0.00993	-0.000048	-0.48%	0.009967	0.010163	0.00992	0.00
Jun 02 2024	0.009979	-0.000088	-0.87%	0.010067	0.010124	0.009903	0.00
Jun 01 2024	0.010067	0.000132	1.33%	0.009936	0.010102	0.009901	0.00
May 31 2024	0.009935	0.000045	0.45%	0.009886	0.010145	0.009828	0.00
May 30 2024	0.00989	-0.00005	-0.50%	0.009944	0.010088	0.009777	0.00
May 29 2024	0.00994	-0.000209	-2.06%	0.010138	0.010248	0.009877	0.00
May 28 2024	0.010149	-0.000131	-1.27%	0.010256	0.01036	0.009953	0.00
May 27 2024	0.01028	0.000183	1.81%	0.009684	0.010482	0.009618	0.00
May 26 2024	0.010098	0.000204	2.07%	0.0099	0.010243	0.009853	0.00
May 25 2024	0.009893	0.000048	0.49%	0.009827	0.009964	0.0098	0.00
May 24 2024	0.009846	-0.000076	-0.77%	0.009954	0.010097	0.0096	0.00
May 23 2024	0.009922	0.000043	0.44%	0.009867	0.010406	0.009425	0.00
May 22 2024	0.009879	-0.000133	-1.33%	0.010004	0.010066	0.009649	0.00
May 21 2024	0.010012	0.000348	3.60%	0.009684	0.010124	0.009589	0.00
May 20 2024	0.009664	0.001563	19.30%	0.007779	0.009726	0.007583	0.00
May 19 2024	0.008101	-0.000147	-1.78%	0.008244	0.008281	0.008074	0.00
May 18 2024	0.008248	0.000093	1.14%	0.00816	0.008309	0.008149	0.00
May 17 2024	0.008155	0.000385	4.95%	0.007767	0.00823	0.007745	0.00
May 16 2024	0.00777	-0.000249	-3.11%	0.008017	0.008027	0.007723	0.00
May 15 2024	0.008019	0.000409	5.38%	0.007618	0.008028	0.007561	0.00
May 14 2024	0.00761	-0.000174	-2.24%	0.007779	0.007811	0.007553	0.00
May 13 2024	0.007784	0.00005	0.65%	0.007854	0.007949	0.007713	0.00
May 12 2024	0.007734	0.000053	0.69%	0.00769	0.007788	0.007665	0.00
May 11 2024	0.007681	-0.00000300	-0.04%	0.007692	0.007765	0.007628	0.00
May 10 2024	0.007684	-0.000328	-4.09%	0.007999	0.008058	0.007604	0.00
May 09 2024	0.008012	0.000164	2.09%	0.007854	0.008071	0.007795	0.00
May 08 2024	0.007848	-0.00012	-1.51%	0.007953	0.008019	0.007761	0.00
May 07 2024	0.007968	-0.000133	-1.64%	0.008101	0.008261	0.007942	0.00
May 06 2024	0.008101	-0.000177	-2.14%	0.008139	0.008466	0.007726	0.00
May 05 2024	0.008278	0.00005	0.61%	0.008226	0.008369	0.008119	0.00
May 04 2024	0.008229	0.00003	0.37%	0.008188	0.008359	0.008175	0.00
May 03 2024	0.008198	0.000306	3.88%	0.007892	0.008251	0.007817	0.00
May 02 2024	0.007892	0.000026	0.33%	0.007857	0.007953	0.007645	0.00
May 01 2024	0.007866	-0.000111	-1.39%	0.00795	0.007972	0.007429	0.00
Apr 30 2024	0.007977	-0.000511	-6.02%	0.008471	0.008577	0.007703	0.00
Apr 29 2024	0.008488	-0.000132	-1.53%	0.008139	0.008534	0.007726	0.00
Apr 28 2024	0.008621	0.000032	0.37%	0.008589	0.008836	0.008576	0.00
Apr 27 2024	0.008589	0.00033	4.00%	0.008268	0.008659	0.008132	0.00
Apr 26 2024	0.008259	-0.000076	-0.91%	0.00833	0.008358	0.008194	0.00
Apr 25 2024	0.008335	0.000059	0.71%	0.008288	0.00842	0.008111	0.00
Apr 24 2024	0.008276	-0.000222	-2.61%	0.008507	0.008691	0.008195	0.00
Apr 23 2024	0.008498	0.000047	0.56%	0.008447	0.008614	0.008329	0.00
Apr 22 2024	0.008451	0.000141	1.69%	0.008139	0.008527	0.007726	0.00
Apr 21 2024	0.00831	-0.00001	-0.12%	0.008315	0.008439	0.008236	0.00
Apr 20 2024	0.00832	0.00022	2.71%	0.008065	0.008373	0.007976	0.00
Apr 19 2024	0.0081	0.00000400	0.05%	0.008083	0.008245	0.00758	0.00
Apr 18 2024	0.008097	0.000223	2.83%	0.007892	0.008169	0.007807	0.00
Apr 17 2024	0.007874	-0.000271	-3.33%	0.008139	0.008236	0.007726	0.00
Apr 16 2024	0.008145	-0.000044	-0.54%	0.008176	0.008248	0.00792	0.00
Apr 15 2024	0.008188	-0.000157	-1.88%	0.00831	0.008639	0.008019	0.00
Apr 14 2024	0.008346	0.000351	4.39%	0.007941	0.008373	0.007695	0.00
Apr 13 2024	0.007995	-0.000568	-6.63%	0.008523	0.00871	0.007627	0.00
Apr 12 2024	0.008563	-0.000697	-7.53%	0.00925	0.009379	0.008267	0.00
Apr 11 2024	0.009259	-0.000087	-0.93%	0.009335	0.009546	0.00918	0.00
Apr 10 2024	0.009346	0.000081	0.87%	0.009254	0.009391	0.009022	0.00
Apr 09 2024	0.009264	-0.000488	-5.00%	0.009763	0.009832	0.009142	0.00
Apr 08 2024	0.009753	0.000631	6.92%	0.008677	0.009832	0.008472	0.00
Apr 07 2024	0.009122	0.000245	2.76%	0.008857	0.009129	0.008835	0.00
Apr 06 2024	0.008877	0.000098	1.12%	0.008749	0.00896	0.008747	0.00
Apr 05 2024	0.008779	-0.00000600	-0.07%	0.008793	0.008834	0.008505	0.00
Apr 04 2024	0.008785	0.000025	0.29%	0.008726	0.009091	0.008594	0.00
Apr 03 2024	0.00876	0.000107	1.23%	0.008677	0.00889	0.008472	0.00
Apr 02 2024	0.008653	-0.000626	-6.75%	0.009257	0.009257	0.008499	0.00
Apr 01 2024	0.009279	-0.000337	-3.50%	0.009622	0.009622	0.009032	0.00
Mar 31 2024	0.009616	0.000355	3.83%	0.009262	0.009645	0.009262	0.00
Mar 30 2024	0.009261	-0.000021	-0.23%	0.00927	0.009414	0.009213	0.00
Mar 29 2024	0.009282	-0.000128	-1.36%	0.009404	0.009456	0.009171	0.00
Mar 28 2024	0.00941	0.000185	2.01%	0.00924	0.009534	0.009154	0.00
Mar 27 2024	0.009224	-0.000244	-2.58%	0.009471	0.009676	0.009142	0.00
Mar 26 2024	0.009468	0.000015	0.16%	0.009458	0.009703	0.009369	0.00
Mar 25 2024	0.009454	0.00033	3.62%	0.010094	0.010166	0.009063	0.00
Mar 24 2024	0.009124	0.000268	3.03%	0.008834	0.009163	0.008719	0.00
Mar 23 2024	0.008856	0.000098	1.12%	0.008789	0.009033	0.008639	0.00
Mar 22 2024	0.008758	-0.000462	-5.01%	0.009229	0.009347	0.008597	0.00
Mar 21 2024	0.00922	-0.000066	-0.71%	0.009259	0.009462	0.009006	0.00
Mar 20 2024	0.009286	0.000909	10.84%	0.008341	0.009327	0.008092	0.00
Mar 19 2024	0.008377	-0.000928	-9.97%	0.009289	0.009335	0.008329	0.00
Mar 18 2024	0.009305	-0.000289	-3.01%	0.010094	0.010166	0.009152	0.00
Mar 17 2024	0.009593	0.000301	3.24%	0.00937	0.009705	0.009038	0.00
Mar 16 2024	0.009293	-0.000584	-5.91%	0.009892	0.009973	0.009193	0.00
Mar 15 2024	0.009877	-0.000378	-3.69%	0.010094	0.010166	0.009477	0.00
Mar 14 2024	0.010255	-0.000322	-3.04%	0.010566	0.010588	0.009828	0.00
Mar 13 2024	0.010577	0.000088	0.84%	0.010499	0.010768	0.010407	0.00
Mar 12 2024	0.01049	-0.000254	-2.36%	0.010754	0.010804	0.010173	0.00
Mar 11 2024	0.010744	0.000487	4.75%	0.010094	0.010797	0.009986	0.00
Mar 10 2024	0.010257	-0.000085	-0.82%	0.010325	0.010476	0.010045	0.00
Mar 09 2024	0.010342	0.000065	0.63%	0.010275	0.010429	0.010248	0.00

Investec Bnk 25

Vontobel Financial Produ...

IDB Umbrella Fund NV

Delayed Upgrade Clock