Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.4009 | $0.4033 | $0.3683 | $0.3683 | $0 | $1,840,281 |
| 2019-06-02 | $0.3683 | $0.4491 | $0.3683 | $0.4491 | $0 | $2,244,107 |
| 2019-06-03 | $0.4491 | $0.8852 | $0.3536 | $0.6582 | $20.00 | $3,289,393 |
| 2019-06-04 | $0.6574 | $0.7193 | $0.3504 | $0.3892 | $97.41 | $1,945,073 |
| 2019-06-05 | $0.3892 | $0.9648 | $0.3888 | $0.8167 | $7.72 | $4,080,089 |
| 2019-06-06 | $0.8168 | $0.9742 | $0.3744 | $0.4644 | $755.11 | $2,320,040 |
| 2019-06-07 | $0.4642 | $1.09 | $0.3832 | $1.08 | $6,321.14 | $5,386,159 |
| 2019-06-08 | $1.08 | $1.09 | $0.5707 | $0.5821 | $35.78 | $2,907,812 |
| 2019-06-09 | $0.5821 | $0.5923 | $0.5741 | $0.5762 | $0 | $2,878,237 |
| 2019-06-10 | $0.5762 | $0.5762 | $0.5762 | $0.5762 | $0 | $2,878,237 |
| 2019-06-11 | $0.5762 | $0.5762 | $0.5762 | $0.5762 | $0 | $2,878,237 |
| 2019-06-12 | $0.5762 | $0.5762 | $0.5762 | $0.5762 | $0 | $2,878,237 |
| 2019-06-13 | $0.5762 | $0.5762 | $0.5762 | $0.5762 | $0 | $2,878,237 |
| 2019-06-14 | $0.5762 | $0.5762 | $0.4798 | $0.5017 | $286.08 | $2,506,260 |
| 2019-06-15 | $0.5012 | $0.5035 | $0.4950 | $0.5026 | $0 | $2,510,930 |
| 2019-06-16 | $0.5026 | $0.5026 | $0.5026 | $0.5026 | $0 | $2,510,930 |
| 2019-06-17 | $0.5026 | $0.5026 | $0.4287 | $0.4332 | $0 | $2,164,093 |
| 2019-06-18 | $0.4332 | $0.4338 | $0.4033 | $0.4073 | $0 | $2,034,757 |
| 2019-06-19 | $0.4074 | $0.4851 | $0.4045 | $0.4317 | $0 | $2,156,790 |
| 2019-06-20 | $0.4318 | $0.4346 | $0.4211 | $0.4311 | $0 | $2,153,451 |
| 2019-06-21 | $0.4313 | $0.4734 | $0.4313 | $0.4734 | $0 | $2,365,036 |
| 2019-06-22 | $0.4734 | $1.09 | $0.4715 | $0.9734 | $0 | $4,862,680 |
| 2019-06-23 | $0.9736 | $0.9885 | $0.4939 | $0.4955 | $0 | $2,475,137 |
| 2019-06-24 | $0.4955 | $0.5064 | $0.4862 | $0.5048 | $0 | $2,521,866 |
| 2019-06-25 | $0.5048 | $0.5658 | $0.4109 | $0.4876 | $0 | $2,436,062 |
| 2019-06-26 | $0.4876 | $0.5325 | $0.4249 | $0.4332 | $0 | $2,164,154 |
| 2019-06-27 | $0.4337 | $0.4358 | $0.3369 | $0.3582 | $0 | $1,789,404 |
| 2019-06-28 | $0.3582 | $0.5186 | $0.3377 | $0.3532 | $0 | $1,764,491 |
| 2019-06-29 | $0.3532 | $0.3539 | $0.3277 | $0.3320 | $0 | $1,658,512 |
| 2019-06-30 | $0.3320 | $0.3320 | $0.3320 | $0.3320 | $0 | $1,658,512 |