Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9295 | $0.9295 | $0.5038 | $0.5038 | $5,310.22 | $2,619,784 |
| 2018-01-02 | $0.5038 | $0.9457 | $0.5038 | $0.9448 | $4,573.50 | $4,912,919 |
| 2018-01-03 | $0.9430 | $1.03 | $0.7088 | $0.7112 | $486.87 | $3,698,013 |
| 2018-01-04 | $0.6760 | $0.9022 | $0.6071 | $0.6106 | $10,314.20 | $3,175,312 |
| 2018-01-05 | $0.6109 | $0.9839 | $0.5921 | $0.9618 | $24,434.70 | $5,001,382 |
| 2018-01-06 | $0.9626 | $1.05 | $0.8887 | $1.04 | $30,029.60 | $5,420,654 |
| 2018-01-07 | $1.04 | $1.11 | $1.00 | $1.05 | $19,342.00 | $5,472,966 |
| 2018-01-08 | $1.05 | $1.05 | $0.9537 | $1.05 | $42,683.60 | $5,475,254 |
| 2018-01-09 | $1.05 | $1.29 | $0.9335 | $1.16 | $27,222.60 | $6,007,684 |
| 2018-01-10 | $1.16 | $1.24 | $0.8680 | $1.24 | $82,837.40 | $6,435,593 |
| 2018-01-11 | $1.26 | $1.26 | $0.9036 | $1.09 | $14,453.80 | $5,661,519 |
| 2018-01-12 | $1.10 | $1.25 | $1.06 | $1.24 | $8,187.40 | $6,440,065 |
| 2018-01-13 | $1.24 | $1.42 | $0.9756 | $1.08 | $33,625.60 | $5,599,326 |
| 2018-01-14 | $1.08 | $1.13 | $0.9545 | $1.13 | $1,151.94 | $5,870,195 |
| 2018-01-15 | $1.12 | $1.17 | $0.9989 | $1.01 | $2,015.18 | $5,231,529 |
| 2018-01-16 | $1.01 | $1.11 | $0.8209 | $0.9894 | $6,056.59 | $5,144,928 |
| 2018-01-17 | $0.9845 | $2.38 | $0.9845 | $1.86 | $69,146.10 | $9,678,220 |
| 2018-01-18 | $1.87 | $3.03 | $1.56 | $1.60 | $8,618.16 | $8,343,635 |
| 2018-01-19 | $1.61 | $1.80 | $1.59 | $1.64 | $5,498.54 | $8,519,344 |
| 2018-01-20 | $1.65 | $1.93 | $1.62 | $1.75 | $3,860.52 | $9,097,326 |
| 2018-01-21 | $1.75 | $1.75 | $1.55 | $1.59 | $1,367.37 | $8,274,943 |
| 2018-01-22 | $1.59 | $1.65 | $1.28 | $1.38 | $8,678.05 | $7,185,019 |
| 2018-01-23 | $1.38 | $1.53 | $1.31 | $1.31 | $39.55 | $6,802,298 |
| 2018-01-24 | $1.31 | $1.34 | $1.19 | $1.33 | $5,877.25 | $6,926,059 |
| 2018-01-25 | $1.34 | $1.39 | $1.23 | $1.29 | $2,716.78 | $6,715,978 |
| 2018-01-26 | $1.29 | $1.32 | $1.14 | $1.25 | $8,549.64 | $6,512,345 |
| 2018-01-27 | $1.25 | $1.55 | $1.23 | $1.28 | $18,079.50 | $6,657,062 |
| 2018-01-28 | $1.28 | $1.34 | $1.27 | $1.27 | $1,266.17 | $6,584,106 |
| 2018-01-29 | $1.26 | $1.28 | $1.06 | $1.14 | $1,033.07 | $5,933,635 |
| 2018-01-30 | $1.14 | $1.16 | $0.9886 | $1.00 | $18.03 | $5,208,129 |
| 2018-01-31 | $1.05 | $1.14 | $1.02 | $1.12 | $9,096.43 | $5,818,923 |