Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.12 | $1.14 | $0.8423 | $0.9699 | $9,179.64 | $5,043,242 |
| 2018-02-02 | $0.9673 | $1.55 | $0.8299 | $1.34 | $84,530.00 | $6,985,391 |
| 2018-02-03 | $1.35 | $1.54 | $1.12 | $1.14 | $3,062.90 | $5,916,735 |
| 2018-02-04 | $1.14 | $1.36 | $1.00 | $1.04 | $4,911.39 | $5,406,302 |
| 2018-02-05 | $1.03 | $1.21 | $0.8386 | $1.21 | $29,804.30 | $6,315,525 |
| 2018-02-06 | $1.23 | $1.49 | $0.9362 | $1.47 | $97,869.90 | $7,649,225 |
| 2018-02-07 | $1.46 | $1.46 | $0.9732 | $1.07 | $4,400.44 | $5,564,278 |
| 2018-02-08 | $1.06 | $1.38 | $0.9909 | $1.36 | $1,459.75 | $7,079,615 |
| 2018-02-09 | $1.36 | $1.57 | $1.29 | $1.54 | $50.34 | $8,018,686 |
| 2018-02-10 | $1.54 | $1.68 | $1.18 | $1.32 | $15,768.10 | $6,887,319 |
| 2018-02-11 | $1.32 | $1.32 | $1.19 | $1.28 | $79.03 | $6,670,790 |
| 2018-02-12 | $1.28 | $1.40 | $1.28 | $1.35 | $11,506.30 | $7,036,403 |
| 2018-02-13 | $1.35 | $1.36 | $0.9144 | $0.9180 | $16,489.70 | $4,773,673 |
| 2018-02-14 | $0.9163 | $1.41 | $0.9138 | $1.21 | $7,876.88 | $6,288,953 |
| 2018-02-15 | $1.21 | $1.89 | $1.20 | $1.59 | $85,066.70 | $8,279,779 |
| 2018-02-16 | $1.61 | $1.80 | $1.45 | $1.60 | $64,783.00 | $8,313,527 |
| 2018-02-17 | $1.61 | $1.66 | $1.26 | $1.31 | $38,441.80 | $6,799,594 |
| 2018-02-18 | $1.31 | $1.70 | $1.24 | $1.31 | $370.95 | $6,834,486 |
| 2018-02-19 | $1.31 | $1.43 | $1.30 | $1.42 | $1,742.70 | $7,369,984 |
| 2018-02-20 | $1.42 | $1.70 | $1.39 | $1.40 | $923.59 | $7,277,684 |
| 2018-02-21 | $1.40 | $1.49 | $1.25 | $1.28 | $7,801.34 | $6,633,922 |
| 2018-02-22 | $1.27 | $1.40 | $0.9956 | $1.00 | $837.32 | $5,208,961 |
| 2018-02-23 | $0.9933 | $1.50 | $0.9595 | $1.09 | $7,800.96 | $5,661,831 |
| 2018-02-24 | $1.09 | $1.30 | $1.03 | $1.19 | $290.98 | $6,206,896 |
| 2018-02-25 | $1.19 | $1.19 | $0.8961 | $0.9571 | $15,188.90 | $4,977,129 |
| 2018-02-26 | $0.9546 | $1.08 | $0.8741 | $1.05 | $133.80 | $5,462,410 |
| 2018-02-27 | $1.05 | $1.20 | $0.8625 | $0.9163 | $15,606.50 | $4,764,703 |
| 2018-02-28 | $0.9148 | $1.13 | $0.8508 | $0.9152 | $1,379.15 | $4,759,128 |