Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.00002773 | $0.00002951 | $0.00002756 | $0.00002947 | $0 | $321,823 |
| 2021-05-02 | $0.00002946 | $0.00002985 | $0.00002861 | $0.00002953 | $0 | $322,450 |
| 2021-05-03 | $0.00002952 | $0.00003450 | $0.00002951 | $0.00003420 | $0 | $373,449 |
| 2021-05-04 | $0.00003431 | $0.00003524 | $0.00003181 | $0.00003240 | $0 | $353,858 |
| 2021-05-05 | $0.00003254 | $0.00003541 | $0.00003213 | $0.00003525 | $0 | $384,922 |
| 2021-05-06 | $0.00003523 | $0.00003599 | $0.00003386 | $0.00003486 | $0.3500 | $380,709 |
| 2021-05-07 | $0.00003491 | $0.00003807 | $0.00003370 | $0.00003485 | $0.3500 | $380,563 |
| 2021-05-08 | $0.00003482 | $0.00003950 | $0.00003454 | $0.00003903 | $0.4000 | $426,203 |
| 2021-05-09 | $0.00003911 | $0.00003981 | $0.00003744 | $0.00003929 | $0 | $429,064 |
| 2021-05-10 | $0.00003924 | $0.00004197 | $0.00003684 | $0.00003954 | $19.78 | $431,815 |
| 2021-05-11 | $0.00003952 | $0.00004178 | $0.00003784 | $0.00004173 | $20.87 | $455,702 |
| 2021-05-12 | $0.00004169 | $0.00004362 | $0.00003825 | $0.00003825 | $19.13 | $417,714 |
| 2021-05-13 | $0.00003786 | $0.00004033 | $0.00003549 | $0.00003720 | $18.61 | $406,296 |
| 2021-05-14 | $0.00003715 | $0.00004171 | $0.00003703 | $0.00004076 | $2.04 | $445,146 |
| 2021-05-15 | $0.00004079 | $0.00004129 | $0.00003646 | $0.00003648 | $1.83 | $398,358 |
| 2021-05-16 | $0.00003638 | $0.00003879 | $0.00003351 | $0.00003586 | $1.80 | $391,636 |
| 2021-05-17 | $0.00003588 | $0.00003588 | $0.00003129 | $0.00003267 | $1.64 | $356,792 |
| 2021-05-18 | $0.00003282 | $0.00003562 | $0.00003246 | $0.00003386 | $1.70 | $369,816 |
| 2021-05-19 | $0.00003380 | $0.00003438 | $0.00001952 | $0.00002477 | $1.24 | $270,487 |
| 2021-05-20 | $0.00002461 | $0.00002993 | $0.00002170 | $0.00002779 | $1.39 | $303,494 |
| 2021-05-21 | $0.00002784 | $0.00002938 | $0.00002113 | $0.00002429 | $1.22 | $265,217 |
| 2021-05-22 | $0.00002431 | $0.00002484 | $0.00002168 | $0.00002294 | $1.15 | $250,556 |
| 2021-05-23 | $0.00002296 | $0.00002384 | $0.00001737 | $0.00002113 | $1.06 | $230,805 |
| 2021-05-24 | $0.00002110 | $0.00002673 | $0.00002091 | $0.00002641 | $1.33 | $288,422 |
| 2021-05-25 | $0.00002644 | $0.00002751 | $0.00002394 | $0.00002697 | $1.35 | $294,519 |
| 2021-05-26 | $0.00002707 | $0.00002912 | $0.00002652 | $0.00002886 | $0 | $315,202 |
| 2021-05-27 | $0.00002889 | $0.00002889 | $0.00002643 | $0.00002739 | $0 | $299,075 |
| 2021-05-28 | $0.00002736 | $0.00002761 | $0.00002336 | $0.00002419 | $0 | $264,178 |
| 2021-05-29 | $0.00002420 | $0.00002567 | $0.00002208 | $0.00002277 | $0 | $248,716 |
| 2021-05-30 | $0.00002280 | $0.00002472 | $0.00002189 | $0.00002391 | $0 | $261,131 |
| 2021-05-31 | $0.00002390 | $0.00002716 | $0.00002280 | $0.00002706 | $0 | $295,551 |