Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.9166 | $1.40 | $0.9116 | $1.14 | $9,577.48 | $5,906,647 |
| 2018-03-02 | $1.13 | $1.15 | $1.13 | $1.14 | $889.98 | $5,949,079 |
| 2018-03-03 | $1.15 | $1.20 | $1.14 | $1.20 | $142.18 | $6,241,164 |
| 2018-03-04 | $1.20 | $1.20 | $1.15 | $1.18 | $3,348.81 | $6,125,776 |
| 2018-03-05 | $1.18 | $1.28 | $1.17 | $1.24 | $1,032.31 | $6,461,801 |
| 2018-03-06 | $1.24 | $1.24 | $1.04 | $1.05 | $1,556.23 | $5,458,978 |
| 2018-03-07 | $1.05 | $1.06 | $0.9384 | $1.01 | $1,668.13 | $5,254,669 |
| 2018-03-08 | $1.01 | $1.28 | $0.9907 | $1.14 | $8,653.46 | $5,930,723 |
| 2018-03-09 | $1.14 | $1.15 | $0.8528 | $0.9810 | $3,566.81 | $5,101,092 |
| 2018-03-10 | $0.9775 | $1.03 | $0.7592 | $0.8909 | $4,241.30 | $4,632,841 |
| 2018-03-11 | $0.8876 | $0.9963 | $0.8565 | $0.9741 | $546.09 | $5,065,097 |
| 2018-03-12 | $0.9815 | $1.10 | $0.8870 | $1.09 | $1,602.82 | $5,679,823 |
| 2018-03-13 | $1.09 | $1.15 | $0.8927 | $1.04 | $15,197.10 | $5,423,722 |
| 2018-03-14 | $1.04 | $1.09 | $0.7601 | $0.7805 | $1,564.63 | $4,058,660 |
| 2018-03-15 | $0.7802 | $1.05 | $0.7259 | $0.9567 | $1,855.46 | $4,974,778 |
| 2018-03-16 | $0.9557 | $1.04 | $0.8629 | $1.01 | $60.15 | $5,241,929 |
| 2018-03-17 | $1.01 | $1.03 | $0.8668 | $0.8768 | $9.65 | $4,559,505 |
| 2018-03-18 | $0.8755 | $0.9886 | $0.7564 | $0.9061 | $1,085.20 | $4,711,969 |
| 2018-03-19 | $0.9030 | $0.9279 | $0.7945 | $0.7949 | $2,052.34 | $4,133,270 |
| 2018-03-20 | $0.8021 | $0.8685 | $0.7776 | $0.8577 | $2,421.13 | $4,460,159 |
| 2018-03-21 | $0.8590 | $1.09 | $0.8177 | $0.8319 | $2,625.34 | $4,325,983 |
| 2018-03-22 | $0.8341 | $0.8512 | $0.7742 | $0.8095 | $4.27 | $4,209,325 |
| 2018-03-23 | $0.9202 | $0.9426 | $0.7601 | $0.7695 | $105.48 | $4,001,543 |
| 2018-03-24 | $0.7758 | $0.8179 | $0.7653 | $0.7727 | $70.54 | $4,018,277 |
| 2018-03-25 | $0.7621 | $0.8362 | $0.7464 | $0.7489 | $7,798.70 | $3,894,230 |
| 2018-03-26 | $0.7483 | $0.8477 | $0.6637 | $0.6928 | $8,875.49 | $3,602,598 |
| 2018-03-27 | $0.6921 | $0.8291 | $0.5166 | $0.7949 | $332.84 | $4,133,374 |
| 2018-03-28 | $0.7951 | $1.01 | $0.7136 | $0.7234 | $14.85 | $3,761,864 |
| 2018-03-29 | $0.7226 | $0.8415 | $0.5718 | $0.5739 | $46.44 | $2,984,389 |
| 2018-03-30 | $0.5755 | $0.6062 | $0.5328 | $0.6062 | $48.30 | $3,152,074 |
| 2018-03-31 | $0.6045 | $0.6290 | $0.5555 | $0.5797 | $3,495.24 | $3,014,387 |