Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.00001918 | $0.00001989 | $0.00001912 | $0.00001977 | $52.71 | $215,945 |
| 2021-04-02 | $0.00001977 | $0.00002152 | $0.00001961 | $0.00002143 | $201.98 | $234,050 |
| 2021-04-03 | $0.00002143 | $0.00002145 | $0.00002029 | $0.00002029 | $195.91 | $221,545 |
| 2021-04-04 | $0.00002028 | $0.00002110 | $0.00002007 | $0.00002093 | $0.9500 | $228,568 |
| 2021-04-05 | $0.00002093 | $0.00002141 | $0.00002032 | $0.00002105 | $0.9500 | $229,905 |
| 2021-04-06 | $0.00002108 | $0.00002151 | $0.00002058 | $0.00002119 | $0.9600 | $231,442 |
| 2021-04-07 | $0.00002118 | $0.00002133 | $0.00001945 | $0.00001975 | $0.8900 | $215,714 |
| 2021-04-08 | $0.00001971 | $0.00002092 | $0.00001959 | $0.00002088 | $0.9400 | $228,072 |
| 2021-04-09 | $0.00002089 | $0.00002103 | $0.00002055 | $0.00002072 | $0.9400 | $226,243 |
| 2021-04-10 | $0.00002072 | $0.00002197 | $0.00002063 | $0.00002136 | $0.9700 | $233,232 |
| 2021-04-11 | $0.00002136 | $0.00002165 | $0.00002120 | $0.00002158 | $0.9800 | $235,624 |
| 2021-04-12 | $0.00002158 | $0.00002200 | $0.00002110 | $0.00002141 | $0 | $233,850 |
| 2021-04-13 | $0.00002139 | $0.00002318 | $0.00002139 | $0.00002304 | $0 | $251,663 |
| 2021-04-14 | $0.00002299 | $0.00002450 | $0.00002285 | $0.00002434 | $0 | $265,793 |
| 2021-04-15 | $0.00002435 | $0.00002544 | $0.00002410 | $0.00002518 | $0 | $274,935 |
| 2021-04-16 | $0.00002519 | $0.00002548 | $0.00002319 | $0.00002435 | $0 | $265,902 |
| 2021-04-17 | $0.00002432 | $0.00002497 | $0.00002334 | $0.00002347 | $0 | $256,342 |
| 2021-04-18 | $0.00002345 | $0.00002365 | $0.00002012 | $0.00002235 | $0 | $244,131 |
| 2021-04-19 | $0.00002237 | $0.00002277 | $0.00002087 | $0.00002167 | $0 | $236,618 |
| 2021-04-20 | $0.00002166 | $0.00002346 | $0.00002060 | $0.00002328 | $0 | $254,185 |
| 2021-04-21 | $0.00002330 | $0.00002467 | $0.00002238 | $0.00002363 | $0 | $258,059 |
| 2021-04-22 | $0.00002365 | $0.00002641 | $0.00002316 | $0.00002407 | $0 | $262,843 |
| 2021-04-23 | $0.00002404 | $0.00002440 | $0.00002117 | $0.00002366 | $0 | $258,406 |
| 2021-04-24 | $0.00002364 | $0.00002368 | $0.00002164 | $0.00002214 | $0 | $241,824 |
| 2021-04-25 | $0.00002212 | $0.00002354 | $0.00002173 | $0.00002313 | $0 | $252,608 |
| 2021-04-26 | $0.00002316 | $0.00002536 | $0.00002308 | $0.00002536 | $0 | $276,990 |
| 2021-04-27 | $0.00002534 | $0.00002676 | $0.00002485 | $0.00002661 | $0 | $290,566 |
| 2021-04-28 | $0.00002663 | $0.00002757 | $0.00002564 | $0.00002745 | $0 | $299,828 |
| 2021-04-29 | $0.00002746 | $0.00002798 | $0.00002672 | $0.00002758 | $0 | $301,152 |
| 2021-04-30 | $0.00002757 | $0.00002796 | $0.00002728 | $0.00002773 | $0 | $302,867 |