Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5324 | $0.5800 | $0.3915 | $0.5035 | $32,368.60 | $2,552,132 |
| 2017-12-02 | $0.5077 | $0.5809 | $0.4175 | $0.5470 | $164,032 | $2,772,757 |
| 2017-12-03 | $0.5476 | $0.6052 | $0.4098 | $0.4177 | $195,287 | $2,117,037 |
| 2017-12-04 | $0.4163 | $0.6030 | $0.4134 | $0.5425 | $3,756.22 | $2,750,104 |
| 2017-12-05 | $0.5439 | $0.5504 | $0.4654 | $0.4669 | $9,399.71 | $2,366,874 |
| 2017-12-06 | $0.4667 | $0.5633 | $0.4665 | $0.5633 | $5,827.11 | $2,855,329 |
| 2017-12-07 | $0.5632 | $0.6509 | $0.5494 | $0.6430 | $2,284.50 | $3,259,256 |
| 2017-12-08 | $0.6436 | $0.6447 | $0.4909 | $0.5965 | $12,661.50 | $3,023,440 |
| 2017-12-09 | $0.5955 | $0.6213 | $0.5332 | $0.5672 | $1,750.54 | $2,875,210 |
| 2017-12-10 | $0.5690 | $0.8521 | $0.4995 | $0.8070 | $2,842.10 | $4,090,583 |
| 2017-12-11 | $0.8047 | $0.8236 | $0.6344 | $0.7977 | $7,658.10 | $4,043,316 |
| 2017-12-12 | $0.7981 | $0.9202 | $0.6852 | $0.9092 | $721.12 | $4,608,717 |
| 2017-12-13 | $0.9092 | $0.9270 | $0.7353 | $0.7452 | $6,806.54 | $3,777,167 |
| 2017-12-14 | $0.7459 | $0.8862 | $0.6615 | $0.8746 | $64,563.60 | $4,433,374 |
| 2017-12-15 | $0.8768 | $0.9325 | $0.6596 | $0.8815 | $23,149.70 | $4,468,015 |
| 2017-12-16 | $0.8821 | $0.9358 | $0.6830 | $0.9164 | $95,345.70 | $4,645,269 |
| 2017-12-17 | $0.9165 | $0.9291 | $0.2423 | $0.7127 | $34,993.30 | $3,612,727 |
| 2017-12-18 | $0.7149 | $0.8539 | $0.2709 | $0.8531 | $51,127.30 | $4,462,692 |
| 2017-12-19 | $0.8540 | $0.9336 | $0.5632 | $0.9027 | $25,763.00 | $4,722,166 |
| 2017-12-20 | $0.9015 | $0.9086 | $0.6568 | $0.7021 | $4,240.18 | $3,672,646 |
| 2017-12-21 | $0.7014 | $1.01 | $0.5912 | $0.9533 | $32,258.90 | $4,986,772 |
| 2017-12-22 | $0.9559 | $1.07 | $0.6490 | $0.9498 | $1,035.59 | $4,968,066 |
| 2017-12-23 | $0.9621 | $1.16 | $0.5647 | $0.5742 | $500.09 | $3,003,664 |
| 2017-12-24 | $0.5719 | $0.8950 | $0.5294 | $0.8540 | $2,529.36 | $4,467,080 |
| 2017-12-25 | $0.8575 | $0.8900 | $0.8150 | $0.8642 | $10,992.50 | $4,520,577 |
| 2017-12-26 | $0.8626 | $1.13 | $0.6606 | $0.8451 | $7,174.85 | $4,420,630 |
| 2017-12-27 | $0.8462 | $1.13 | $0.7341 | $1.02 | $1,612.31 | $5,302,717 |
| 2017-12-28 | $1.02 | $1.08 | $0.8793 | $1.05 | $2,482.46 | $5,481,390 |
| 2017-12-29 | $1.06 | $1.10 | $0.8327 | $0.8862 | $4,500.95 | $4,608,271 |
| 2017-12-30 | $0.8838 | $0.9026 | $0.5768 | $0.6945 | $2,802.44 | $3,611,251 |
| 2017-12-31 | $0.6893 | $0.9560 | $0.5494 | $0.9295 | $5,151.43 | $4,833,645 |