Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.5464 | $0.6336 | $0.5315 | $0.5405 | $1,043.96 | $2,533,269 |
| 2017-08-02 | $0.5395 | $0.7996 | $0.4983 | $0.7719 | $4,018.81 | $3,617,699 |
| 2017-08-03 | $0.7734 | $0.7820 | $0.5513 | $0.6808 | $7,705.72 | $3,190,855 |
| 2017-08-04 | $0.6813 | $0.6844 | $0.5078 | $0.5122 | $3,556.28 | $2,400,529 |
| 2017-08-05 | $0.5114 | $0.5770 | $0.5068 | $0.5596 | $2,766.21 | $2,622,558 |
| 2017-08-06 | $0.5597 | $0.6018 | $0.4843 | $0.5566 | $10,357.60 | $2,608,367 |
| 2017-08-07 | $0.5556 | $0.8004 | $0.5556 | $0.7494 | $6,194.89 | $3,511,992 |
| 2017-08-08 | $0.7508 | $0.7568 | $0.4466 | $0.4803 | $15,649.20 | $2,250,796 |
| 2017-08-09 | $0.4800 | $0.5215 | $0.4627 | $0.5082 | $3,172.40 | $2,381,863 |
| 2017-08-10 | $0.5072 | $0.5425 | $0.4911 | $0.5407 | $3,844.17 | $2,534,164 |
| 2017-08-11 | $0.5407 | $0.5748 | $0.5323 | $0.5661 | $5,420.47 | $2,653,312 |
| 2017-08-12 | $0.5653 | $0.5854 | $0.5318 | $0.5394 | $4,272.83 | $2,527,804 |
| 2017-08-13 | $0.5388 | $0.5979 | $0.4463 | $0.5066 | $12,893.40 | $2,388,089 |
| 2017-08-14 | $0.5059 | $0.5138 | $0.4571 | $0.4640 | $4,808.74 | $2,187,243 |
| 2017-08-15 | $0.4642 | $0.4827 | $0.4362 | $0.4669 | $8,300.25 | $2,201,093 |
| 2017-08-16 | $0.4661 | $0.5025 | $0.4519 | $0.5010 | $7,401.34 | $2,362,015 |
| 2017-08-17 | $0.5011 | $0.5037 | $0.4600 | $0.4600 | $2,846.29 | $2,168,726 |
| 2017-08-18 | $0.4621 | $0.5090 | $0.4093 | $0.4278 | $5,926.77 | $2,099,365 |
| 2017-08-19 | $0.4282 | $0.5500 | $0.3795 | $0.4458 | $7,333.28 | $2,188,020 |
| 2017-08-20 | $0.4440 | $0.4873 | $0.4219 | $0.4845 | $1,769.38 | $2,377,886 |
| 2017-08-21 | $0.4830 | $0.4832 | $0.4372 | $0.4458 | $989.18 | $2,187,741 |
| 2017-08-22 | $0.4471 | $0.4607 | $0.4068 | $0.4414 | $1,117.77 | $2,166,534 |
| 2017-08-23 | $0.4411 | $0.4959 | $0.4405 | $0.4800 | $1,398.90 | $2,355,874 |
| 2017-08-24 | $0.4802 | $0.5095 | $0.4703 | $0.5093 | $2,554.58 | $2,499,586 |
| 2017-08-25 | $0.5127 | $0.5693 | $0.4900 | $0.5420 | $6,884.89 | $2,687,159 |
| 2017-08-26 | $0.5430 | $0.5590 | $0.5114 | $0.5222 | $4,892.41 | $2,588,904 |
| 2017-08-27 | $0.5194 | $0.6290 | $0.5089 | $0.5115 | $10,166.90 | $2,536,063 |
| 2017-08-28 | $0.5119 | $0.5459 | $0.4871 | $0.5432 | $11,486.00 | $2,693,019 |
| 2017-08-29 | $0.5432 | $0.5625 | $0.4846 | $0.5574 | $2,721.50 | $2,763,302 |
| 2017-08-30 | $0.5572 | $0.5572 | $0.4759 | $0.4802 | $11,996.30 | $2,380,654 |
| 2017-08-31 | $0.4796 | $1.16 | $0.4782 | $0.5313 | $4,323.52 | $2,634,030 |