Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.4891 | $0.5018 | $0.4850 | $0.4929 | $0 | $2,462,164 |
| 2019-10-02 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-03 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-04 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-05 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-06 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-07 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-08 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-09 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-10 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-11 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-12 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-13 | $0.4929 | $0.4929 | $0.4929 | $0.4929 | $0 | $2,462,164 |
| 2019-10-14 | $0.4929 | $0.4929 | $0.2188 | $0.2235 | $20.97 | $1,116,533 |
| 2019-10-15 | $0.2235 | $0.2286 | $0.2212 | $0.2281 | $0 | $1,139,647 |
| 2019-10-16 | $0.2281 | $0.2281 | $0.2281 | $0.2281 | $0 | $1,139,647 |
| 2019-10-17 | $0.2281 | $0.2281 | $0.2135 | $0.2147 | $0.8588 | $1,072,564 |
| 2019-10-18 | $0.2147 | $0.2150 | $0.1610 | $0.1612 | $29.30 | $805,472 |
| 2019-10-19 | $0.1614 | $0.2030 | $0.1584 | $0.1605 | $0 | $802,014 |
| 2019-10-20 | $0.1605 | $0.1605 | $0.1605 | $0.1605 | $0 | $802,014 |
| 2019-10-21 | $0.1605 | $0.2160 | $0.1605 | $0.2143 | $21.43 | $1,070,417 |
| 2019-10-22 | $0.2143 | $0.4990 | $0.2134 | $0.4876 | $1,405.17 | $2,436,078 |
| 2019-10-23 | $0.4876 | $0.4877 | $0.2697 | $0.4601 | $36.82 | $2,298,664 |
| 2019-10-24 | $0.4601 | $0.4631 | $0.4497 | $0.4583 | $0 | $2,289,543 |
| 2019-10-25 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $0 | $2,289,543 |
| 2019-10-26 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $0 | $2,289,543 |
| 2019-10-27 | $0.4583 | $0.4583 | $0.4583 | $0.4583 | $0 | $2,289,543 |
| 2019-10-28 | $0.4583 | $0.4583 | $0.2747 | $0.2783 | $0.8323 | $1,390,492 |
| 2019-10-29 | $0.2788 | $0.2972 | $0.2490 | $0.2506 | $415.09 | $1,252,003 |
| 2019-10-30 | $0.2507 | $0.2507 | $0.2193 | $0.2196 | $89.03 | $1,096,825 |
| 2019-10-31 | $0.2195 | $0.2268 | $0.2153 | $0.2264 | $0 | $1,130,940 |