Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 06/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-06-01 | $0.00002715 | $0.00002740 | $0.00002531 | $0.00002631 | $0 | $287,359 |
| 2021-06-02 | $0.00002634 | $0.00002801 | $0.00002555 | $0.00002709 | $0 | $295,884 |
| 2021-06-03 | $0.00002706 | $0.00002891 | $0.00002668 | $0.00002855 | $0 | $311,805 |
| 2021-06-04 | $0.00002857 | $0.00002857 | $0.00002563 | $0.00002689 | $0 | $293,621 |
| 2021-06-05 | $0.00002688 | $0.00002817 | $0.00002558 | $0.00002628 | $0 | $287,000 |
| 2021-06-06 | $0.00002631 | $0.00002743 | $0.00002616 | $0.00002715 | $0 | $296,470 |
| 2021-06-07 | $0.00002715 | $0.00002845 | $0.00002584 | $0.00002590 | $0 | $282,879 |
| 2021-06-08 | $0.00002595 | $0.00002621 | $0.00002316 | $0.00002519 | $0 | $275,101 |
| 2021-06-09 | $0.00002517 | $0.00002625 | $0.00002412 | $0.00002606 | $0 | $284,551 |
| 2021-06-10 | $0.00002608 | $0.00002620 | $0.00002435 | $0.00002470 | $0 | $269,766 |
| 2021-06-11 | $0.00002472 | $0.00002495 | $0.00002327 | $0.00002351 | $0 | $256,761 |
| 2021-06-12 | $0.00002354 | $0.00002447 | $0.00002266 | $0.00002371 | $0 | $258,932 |
| 2021-06-13 | $0.00002372 | $0.00002547 | $0.00002313 | $0.00002508 | $0 | $273,884 |
| 2021-06-14 | $0.00002508 | $0.00002606 | $0.00002469 | $0.00002536 | $1.02 | $276,972 |
| 2021-06-15 | $0.00002585 | $0.00002639 | $0.00002515 | $0.00002613 | $1.01 | $285,354 |
| 2021-06-16 | $0.00002547 | $0.00002555 | $0.00002354 | $0.00002366 | $0 | $258,413 |
| 2021-06-17 | $0.00002368 | $0.00002457 | $0.00002312 | $0.00002372 | $0 | $259,043 |
| 2021-06-18 | $0.00002375 | $0.00002377 | $0.00002147 | $0.00002232 | $0 | $243,725 |
| 2021-06-19 | $0.00002235 | $0.00002278 | $0.00002169 | $0.00002178 | $0 | $237,911 |
| 2021-06-20 | $0.00002171 | $0.00002275 | $0.00002050 | $0.00002246 | $0 | $245,323 |
| 2021-06-21 | $0.00002245 | $0.00002259 | $0.00001867 | $0.00001888 | $0 | $206,235 |
| 2021-06-22 | $0.00001887 | $0.00001993 | $0.00001708 | $0.00001875 | $0 | $204,761 |
| 2021-06-23 | $0.00001879 | $0.00002044 | $0.00001828 | $0.00001992 | $0 | $217,598 |
| 2021-06-24 | $0.00001969 | $0.00002032 | $0.00001887 | $0.00001989 | $0 | $217,254 |
| 2021-06-25 | $0.00001988 | $0.00002018 | $0.00001794 | $0.00001814 | $0 | $198,122 |
| 2021-06-26 | $0.00001813 | $0.00001850 | $0.00001720 | $0.00001824 | $0 | $199,246 |
| 2021-06-27 | $0.00001829 | $0.00001980 | $0.00001811 | $0.00001975 | $0 | $215,730 |
| 2021-06-28 | $0.00001979 | $0.00002140 | $0.00001964 | $0.00002081 | $0 | $227,270 |
| 2021-06-29 | $0.00002080 | $0.00002242 | $0.00002076 | $0.00002166 | $0 | $236,508 |
| 2021-06-30 | $0.00002161 | $0.00002283 | $0.00002091 | $0.00002273 | $0 | $248,216 |