STATERA Historical Data - STRAGBP

Name Symbol Market Market Cap ($) Algorithm
STATERA STRAGBP Crypto 869 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000060 -0.88% 0.000068 0.000068 0.000068
High Low Open Prev. Close 52 Week Range
0.000069 0.000067 0.000068 0.000068 0.000049 - 0.86647
Exchange Time Size Trade Price Currency
CREX 22:17:47 0.010000 0.000076 GBP
Price x Volume Volume Base Symbol Related Pairs
0.00000000 0.00000000 STRA STRAEUR STRAUSD STRABTC

STRAGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0000780.0000780.0000670.01-0.00001-12.92%
1 Month0.0000730.0001580.00006782,483.71-0.00000528-7.25%
3 Months0.0000550.0001580.00004970,159.640.00001323.01%
6 Months0.8299710.866470.000049106,882.27-0.829903-99.99%
1 Year0.0419170.866470.00004956,628.49-0.04185-99.84%
3 Years0.0419170.866470.00004956,628.49-0.04185-99.84%
5 Years0.0419170.866470.00004956,628.49-0.04185-99.84%

STRAGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.000068 -0.00000400 -5.55% 0.000072 0.000073 0.000067 0.00
Feb 25 2020 0.000072 -0.00000300 -3.99% 0.000075 0.000075 0.000072 0.00
Feb 24 2020 0.000075 -0.00000300 -3.86% 0.000078 0.000078 0.000074 0.00
Feb 23 2020 0.000078 0.00000300 4.00% 0.000075 0.000078 0.000075 0.00
Feb 22 2020 0.000075 -0.00000037 -0.49% 0.000075 0.000077 0.000074 0.00
Feb 21 2020 0.000075 0.00000030 0.40% 0.000076 0.000077 0.000074 0.00
Feb 20 2020 0.000075 -0.00000059 -0.78% 0.000075 0.000076 0.000074 0.00
Feb 19 2020 0.000076 -0.00000300 -3.82% 0.000078 0.00008 0.000072 0.00
Feb 18 2020 0.000078 0.00000400 5.36% 0.000075 0.000079 0.000074 0.00
Feb 17 2020 0.000075 -0.00000200 -2.60% 0.000076 0.000077 0.000073 19,084.00
Feb 16 2020 0.000077 -0.000075 -49.33% 0.000152 0.000155 0.000075 6,032.00
Feb 15 2020 0.000152 0.000072 90.49% 0.00008 0.000158 0.000079 0.00
Feb 14 2020 0.00008 0.00000100 1.27% 0.000079 0.000082 0.000078 0.00
Feb 13 2020 0.000079 -0.00000100 -1.25% 0.000079 0.000082 0.000078 0.00
Feb 12 2020 0.00008 0.00000051 0.64% 0.000079 0.000082 0.000079 0.00
Feb 11 2020 0.000079 0.00000300 3.91% 0.000077 0.00008 0.000075 0.00
Feb 10 2020 0.000077 -0.00000200 -2.53% 0.000079 0.000079 0.000075 3,855.00
Feb 09 2020 0.000079 0.00000200 2.59% 0.000077 0.000079 0.000077 0.00
Feb 08 2020 0.000077 0.00000094 1.23% 0.000076 0.000077 0.000075 0.00
Feb 07 2020 0.000076 0.00000075 0.99% 0.000076 0.000077 0.000075 0.00
Feb 06 2020 0.000075 0.00000100 1.35% 0.000074 0.000076 0.000074 21,044.00
Feb 05 2020 0.000074 0.00000400 5.68% 0.00007 0.000075 0.00007 33,958.00
Feb 04 2020 0.00007 -0.00000100 -1.40% 0.000072 0.000072 0.00007 0.00
Feb 03 2020 0.000072 0.00000063 0.89% 0.000071 0.000072 0.000071 0.00
Feb 02 2020 0.000071 -0.00000018 -0.25% 0.000071 0.000072 0.000069 0.00
Feb 01 2020 0.000071 0.00000039 0.55% 0.000071 0.000072 0.00007 95,945.00
Jan 31 2020 0.000071 -0.00000200 -2.75% 0.000073 0.000073 0.00007 892,366.00
Jan 30 2020 0.000073 0.00000100 1.40% 0.000071 0.000073 0.00007 0.00
Jan 29 2020 0.000072 -0.00000001 -0.01% 0.000072 0.000073 0.000071 0.00
Jan 28 2020 0.000072 0.00000400 5.88% 0.000068 0.000072 0.000068 10,178.00
Jan 27 2020 0.000068 0.00000200 3.04% 0.000066 0.000069 0.000066 0.00
Jan 26 2020 0.000066 0.00000200 3.12% 0.000064 0.000066 0.000064 547.00
Jan 25 2020 0.000064 -0.00000045 -0.70% 0.000065 0.000065 0.000063 0.00
See More Historical Prices »


Your Recent History
COIN
STRAGBP
STATERA
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.