Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.5312 | $0.5533 | $0.4943 | $0.5417 | $5,574.23 | $2,685,483 |
| 2017-09-02 | $0.5422 | $0.5478 | $0.4737 | $0.5072 | $3,246.90 | $2,514,432 |
| 2017-09-03 | $0.5075 | $0.5470 | $0.5006 | $0.5226 | $14,161.80 | $2,591,175 |
| 2017-09-04 | $0.5222 | $0.5224 | $0.4343 | $0.4587 | $10,816.80 | $2,274,045 |
| 2017-09-05 | $0.4574 | $0.4574 | $0.4110 | $0.4230 | $16,175.90 | $2,097,059 |
| 2017-09-06 | $0.4236 | $0.4627 | $0.3910 | $0.4093 | $9,054.83 | $2,065,626 |
| 2017-09-07 | $0.4092 | $0.5619 | $0.3799 | $0.5040 | $19,740.20 | $2,543,414 |
| 2017-09-08 | $0.5033 | $0.5228 | $0.3919 | $0.4468 | $17,566.00 | $2,215,046 |
| 2017-09-09 | $0.4460 | $0.4620 | $0.4352 | $0.4436 | $8,705.63 | $2,199,111 |
| 2017-09-10 | $0.4440 | $0.4496 | $0.4028 | $0.4156 | $11,299.70 | $2,097,497 |
| 2017-09-11 | $0.4178 | $0.4766 | $0.4044 | $0.4587 | $16,763.40 | $2,274,342 |
| 2017-09-12 | $0.4586 | $0.4758 | $0.4241 | $0.4594 | $14,136.30 | $2,318,475 |
| 2017-09-13 | $0.4607 | $0.4607 | $0.3871 | $0.4184 | $10,334.20 | $2,111,361 |
| 2017-09-14 | $0.4183 | $0.4260 | $0.3399 | $0.3399 | $7,637.90 | $1,715,252 |
| 2017-09-15 | $0.3406 | $0.3989 | $0.2666 | $0.3970 | $18,557.90 | $2,003,464 |
| 2017-09-16 | $0.3999 | $0.4271 | $0.3702 | $0.4250 | $14,079.70 | $2,145,044 |
| 2017-09-17 | $0.4258 | $0.4365 | $0.3817 | $0.4166 | $5,899.84 | $2,102,468 |
| 2017-09-18 | $0.4160 | $0.4497 | $0.4160 | $0.4330 | $135.11 | $2,185,419 |
| 2017-09-19 | $0.4346 | $0.4900 | $0.3546 | $0.4716 | $3,090.26 | $2,380,208 |
| 2017-09-20 | $0.4707 | $0.4986 | $0.3420 | $0.4479 | $412.08 | $2,260,330 |
| 2017-09-21 | $0.4477 | $0.4543 | $0.3263 | $0.4166 | $1,345.56 | $2,102,593 |
| 2017-09-22 | $0.4169 | $0.4404 | $0.3325 | $0.4343 | $680.09 | $2,191,590 |
| 2017-09-23 | $0.4338 | $0.4639 | $0.3214 | $0.4270 | $16,362.40 | $2,157,253 |
| 2017-09-24 | $0.4267 | $0.4298 | $0.3937 | $0.4152 | $12,490.50 | $2,097,528 |
| 2017-09-25 | $0.4154 | $0.4629 | $0.4132 | $0.4583 | $10,918.50 | $2,315,112 |
| 2017-09-26 | $0.4583 | $0.4746 | $0.4510 | $0.4589 | $13,082.30 | $2,318,203 |
| 2017-09-27 | $0.4573 | $0.4971 | $0.4461 | $0.4965 | $15,177.60 | $2,507,922 |
| 2017-09-28 | $0.4956 | $0.4972 | $0.4686 | $0.4764 | $11,448.10 | $2,406,566 |
| 2017-09-29 | $0.4762 | $0.4988 | $0.4469 | $0.4804 | $8,392.98 | $2,427,015 |
| 2017-09-30 | $0.4805 | $0.5091 | $0.4688 | $0.5019 | $11,986.20 | $2,535,524 |