Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5022 | $0.5561 | $0.4868 | $0.5481 | $13,066.10 | $2,775,402 |
| 2017-10-02 | $0.5493 | $0.6259 | $0.5374 | $0.6225 | $12,359.60 | $3,152,400 |
| 2017-10-03 | $0.6222 | $0.6366 | $0.5692 | $0.5827 | $13,506.80 | $2,950,897 |
| 2017-10-04 | $0.5837 | $0.6091 | $0.5515 | $0.5739 | $12,157.40 | $2,906,153 |
| 2017-10-05 | $0.5742 | $0.5964 | $0.5514 | $0.5964 | $7,159.84 | $3,019,937 |
| 2017-10-06 | $0.5959 | $0.6496 | $0.5923 | $0.6450 | $8,646.53 | $3,266,031 |
| 2017-10-07 | $0.6449 | $0.6462 | $0.4869 | $0.5639 | $18,309.30 | $2,855,495 |
| 2017-10-08 | $0.5626 | $0.5777 | $0.4725 | $0.5554 | $12,953.10 | $2,812,509 |
| 2017-10-09 | $0.5555 | $0.5650 | $0.4185 | $0.4917 | $17,572.30 | $2,489,668 |
| 2017-10-10 | $0.4911 | $0.5039 | $0.4365 | $0.4576 | $6,981.39 | $2,317,135 |
| 2017-10-11 | $0.4584 | $0.4840 | $0.4573 | $0.4657 | $8,158.83 | $2,358,207 |
| 2017-10-12 | $0.4660 | $0.4738 | $0.4336 | $0.4469 | $8,894.46 | $2,262,884 |
| 2017-10-13 | $0.4438 | $0.4805 | $0.4428 | $0.4603 | $9,813.99 | $2,330,651 |
| 2017-10-14 | $0.4604 | $0.5199 | $0.4333 | $0.4600 | $9,282.82 | $2,329,183 |
| 2017-10-15 | $0.4605 | $0.4722 | $0.4184 | $0.4301 | $10,557.20 | $2,177,649 |
| 2017-10-16 | $0.4316 | $0.4597 | $0.4108 | $0.4533 | $11,434.60 | $2,294,985 |
| 2017-10-17 | $0.4523 | $0.6146 | $0.4407 | $0.6090 | $19,545.70 | $3,083,658 |
| 2017-10-18 | $0.6093 | $0.6340 | $0.5566 | $0.6262 | $21,566.40 | $3,174,184 |
| 2017-10-19 | $0.6261 | $0.6748 | $0.5742 | $0.6688 | $18,144.10 | $3,389,877 |
| 2017-10-20 | $0.6683 | $0.6821 | $0.5998 | $0.6456 | $14,243.00 | $3,272,526 |
| 2017-10-21 | $0.6435 | $0.6530 | $0.5962 | $0.6114 | $10,681.60 | $3,099,134 |
| 2017-10-22 | $0.6112 | $0.6177 | $0.5909 | $0.6107 | $7,025.28 | $3,095,809 |
| 2017-10-23 | $0.6098 | $0.6099 | $0.5476 | $0.5717 | $7,661.78 | $2,897,685 |
| 2017-10-24 | $0.5732 | $0.5924 | $0.5625 | $0.5636 | $10,448.70 | $2,857,027 |
| 2017-10-25 | $0.5650 | $0.5990 | $0.5174 | $0.5975 | $15,518.50 | $3,028,423 |
| 2017-10-26 | $0.5947 | $0.6450 | $0.5910 | $0.6148 | $13,063.40 | $3,116,429 |
| 2017-10-27 | $0.6142 | $0.6215 | $0.4554 | $0.4839 | $22,982.80 | $2,452,868 |
| 2017-10-28 | $0.4850 | $0.6089 | $0.4808 | $0.6028 | $12,342.00 | $3,055,313 |
| 2017-10-29 | $0.6013 | $0.6147 | $0.4196 | $0.4735 | $27,188.00 | $2,400,263 |
| 2017-10-30 | $0.4718 | $0.4791 | $0.4297 | $0.4412 | $14,175.20 | $2,236,324 |
| 2017-10-31 | $0.4403 | $0.4579 | $0.4168 | $0.4227 | $11,187.30 | $2,142,858 |