Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.3901 | $0.4145 | $0.3901 | $0.3960 | $1,387.09 | $1,978,181 |
| 2019-08-02 | $0.3960 | $0.4007 | $0.3942 | $0.3963 | $321.35 | $1,979,753 |
| 2019-08-03 | $0.3963 | $0.4149 | $0.2583 | $0.4111 | $406.06 | $2,053,680 |
| 2019-08-04 | $0.4112 | $0.4840 | $0.3676 | $0.4821 | $1.50 | $2,408,276 |
| 2019-08-05 | $0.4820 | $0.5232 | $0.4817 | $0.5171 | $0 | $2,582,974 |
| 2019-08-06 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $0 | $2,582,974 |
| 2019-08-07 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $0 | $2,582,974 |
| 2019-08-08 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $0 | $2,582,974 |
| 2019-08-09 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $0 | $2,582,974 |
| 2019-08-10 | $0.5171 | $0.5171 | $0.5171 | $0.5171 | $0 | $2,582,974 |
| 2019-08-11 | $0.5171 | $0.5171 | $0.2844 | $0.2878 | $37.41 | $1,437,736 |
| 2019-08-12 | $0.2879 | $0.2880 | $0.2830 | $0.2849 | $0 | $1,423,101 |
| 2019-08-13 | $0.2849 | $1.54 | $0.2849 | $1.52 | $0.01524 | $7,611,542 |
| 2019-08-14 | $1.52 | $1.52 | $1.46 | $1.47 | $0 | $7,327,350 |
| 2019-08-15 | $1.47 | $1.47 | $1.47 | $1.47 | $0 | $7,327,350 |
| 2019-08-16 | $1.47 | $1.47 | $1.47 | $1.47 | $0 | $7,327,350 |
| 2019-08-17 | $1.47 | $1.47 | $0.1720 | $0.1743 | $657.37 | $870,838 |
| 2019-08-18 | $0.1744 | $1.06 | $0.1735 | $1.05 | $1.57 | $5,239,913 |
| 2019-08-19 | $1.05 | $1.25 | $1.05 | $1.25 | $0 | $6,259,283 |
| 2019-08-20 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-21 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-22 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-23 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-24 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-25 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-26 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-27 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-28 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-29 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-30 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-08-31 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |