Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.4226 | $0.4322 | $0.3613 | $0.4120 | $14,305.70 | $2,088,474 |
| 2017-11-02 | $0.4091 | $0.4475 | $0.3706 | $0.3850 | $13,033.20 | $1,951,714 |
| 2017-11-03 | $0.3889 | $0.4929 | $0.3825 | $0.4855 | $19,149.10 | $2,460,897 |
| 2017-11-04 | $0.4834 | $0.4987 | $0.4636 | $0.4842 | $8,768.47 | $2,454,434 |
| 2017-11-05 | $0.4819 | $0.4857 | $0.3556 | $0.3597 | $11,383.90 | $1,823,157 |
| 2017-11-06 | $0.3621 | $0.3924 | $0.3458 | $0.3461 | $8,691.28 | $1,754,412 |
| 2017-11-07 | $0.3454 | $0.4203 | $0.3367 | $0.4180 | $11,701.10 | $2,118,583 |
| 2017-11-08 | $0.4143 | $0.4499 | $0.4009 | $0.4459 | $10,650.70 | $2,260,219 |
| 2017-11-09 | $0.4452 | $0.4634 | $0.4286 | $0.4356 | $8,440.10 | $2,207,776 |
| 2017-11-10 | $0.4391 | $0.4746 | $0.2482 | $0.4710 | $9,476.86 | $2,387,210 |
| 2017-11-11 | $0.4697 | $0.4922 | $0.3950 | $0.4031 | $6,905.63 | $2,043,335 |
| 2017-11-12 | $0.4031 | $0.4031 | $0.3499 | $0.3726 | $2,123.42 | $1,888,439 |
| 2017-11-13 | $0.3733 | $0.4783 | $0.3649 | $0.4362 | $1,249.43 | $2,211,091 |
| 2017-11-14 | $0.4360 | $0.4456 | $0.3617 | $0.3644 | $6,586.70 | $1,847,041 |
| 2017-11-15 | $0.3646 | $0.4342 | $0.2911 | $0.4187 | $3,807.96 | $2,122,217 |
| 2017-11-16 | $0.4200 | $0.4653 | $0.3531 | $0.4175 | $2,202.98 | $2,116,236 |
| 2017-11-17 | $0.4165 | $0.6232 | $0.3791 | $0.5518 | $12,380.20 | $2,797,199 |
| 2017-11-18 | $0.5502 | $0.5583 | $0.4461 | $0.5189 | $956.35 | $2,630,356 |
| 2017-11-19 | $0.5180 | $0.5211 | $0.3297 | $0.3331 | $8,971.33 | $1,688,263 |
| 2017-11-20 | $0.3329 | $0.4859 | $0.3302 | $0.4664 | $1,345.71 | $2,363,969 |
| 2017-11-21 | $0.4663 | $0.4670 | $0.3564 | $0.3606 | $1,605.84 | $1,827,784 |
| 2017-11-22 | $0.3622 | $0.4542 | $0.3356 | $0.4256 | $13,681.70 | $2,157,097 |
| 2017-11-23 | $0.4253 | $0.5350 | $0.4253 | $0.5219 | $15,618.40 | $2,645,410 |
| 2017-11-24 | $0.5222 | $0.5307 | $0.4286 | $0.4717 | $7,124.42 | $2,391,235 |
| 2017-11-25 | $0.4712 | $0.5177 | $0.4128 | $0.4724 | $2,239.34 | $2,394,808 |
| 2017-11-26 | $0.4734 | $0.4972 | $0.4590 | $0.4759 | $2,375.93 | $2,412,251 |
| 2017-11-27 | $0.4773 | $0.6241 | $0.4426 | $0.5860 | $13,786.10 | $2,970,399 |
| 2017-11-28 | $0.5869 | $0.5869 | $0.4880 | $0.5030 | $2,042.07 | $2,549,603 |
| 2017-11-29 | $0.5036 | $0.5642 | $0.3835 | $0.4440 | $152,793 | $2,250,628 |
| 2017-11-30 | $0.4407 | $0.5397 | $0.3874 | $0.5349 | $9,130.76 | $2,711,509 |