Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5808 | $0.5964 | $0.5415 | $0.5611 | $21.49 | $2,917,693 |
| 2018-04-02 | $0.5585 | $0.7098 | $0.5582 | $0.6512 | $194.63 | $3,386,085 |
| 2018-04-03 | $0.6519 | $0.6940 | $0.5748 | $0.5868 | $470.87 | $3,051,448 |
| 2018-04-04 | $0.5869 | $0.5927 | $0.5133 | $0.5225 | $832.66 | $2,716,920 |
| 2018-04-05 | $0.5215 | $0.6747 | $0.4938 | $0.5297 | $741.69 | $2,754,407 |
| 2018-04-06 | $0.5297 | $0.7032 | $0.4875 | $0.7021 | $175.51 | $3,650,714 |
| 2018-04-07 | $0.7019 | $0.7539 | $0.7012 | $0.7339 | $39.94 | $3,816,209 |
| 2018-04-08 | $0.7342 | $0.7583 | $0.1047 | $0.4702 | $260.61 | $2,445,230 |
| 2018-04-09 | $0.4710 | $0.5916 | $0.4385 | $0.4406 | $147.73 | $2,291,174 |
| 2018-04-10 | $0.4425 | $0.7473 | $0.4364 | $0.5658 | $4,416.97 | $2,942,258 |
| 2018-04-11 | $0.5663 | $0.7603 | $0.4820 | $0.7603 | $1,160.80 | $3,953,521 |
| 2018-04-12 | $0.7625 | $0.7954 | $0.3848 | $0.7920 | $7,595.09 | $4,118,445 |
| 2018-04-13 | $0.7927 | $0.8268 | $0.7441 | $0.7771 | $2,137.00 | $4,040,881 |
| 2018-04-14 | $0.7711 | $0.8114 | $0.7409 | $0.7457 | $127.44 | $3,877,731 |
| 2018-04-15 | $0.7465 | $0.7810 | $0.4975 | $0.5018 | $7.43 | $2,609,176 |
| 2018-04-16 | $0.5016 | $0.8157 | $0.4836 | $0.8157 | $978.85 | $4,241,680 |
| 2018-04-17 | $0.8150 | $0.8933 | $0.3643 | $0.3678 | $106.56 | $1,912,582 |
| 2018-04-18 | $0.3677 | $0.8829 | $0.3676 | $0.6558 | $597.23 | $3,410,369 |
| 2018-04-19 | $0.6561 | $0.8882 | $0.4913 | $0.8859 | $232.35 | $4,606,518 |
| 2018-04-20 | $0.8881 | $0.9813 | $0.8771 | $0.9723 | $48.61 | $5,055,847 |
| 2018-04-21 | $0.9726 | $0.9869 | $0.4734 | $0.4948 | $175.49 | $2,572,974 |
| 2018-04-22 | $0.4994 | $0.5280 | $0.4884 | $0.5166 | $83.61 | $2,686,126 |
| 2018-04-23 | $0.5173 | $0.5418 | $0.5142 | $0.5407 | $33.57 | $2,811,446 |
| 2018-04-24 | $0.5407 | $0.9614 | $0.5406 | $0.9590 | $0.009590 | $4,986,619 |
| 2018-04-25 | $0.9644 | $0.9644 | $0.6480 | $0.7298 | $2,367.62 | $3,794,744 |
| 2018-04-26 | $0.7325 | $0.9947 | $0.6068 | $0.9947 | $1,990.72 | $5,172,462 |
| 2018-04-27 | $0.9961 | $0.9994 | $0.5518 | $0.5518 | $588.97 | $2,869,479 |
| 2018-04-28 | $0.5495 | $0.6555 | $0.5474 | $0.6358 | $152.41 | $3,306,233 |
| 2018-04-29 | $0.6316 | $0.7059 | $0.5528 | $0.5605 | $1,495.94 | $2,914,516 |
| 2018-04-30 | $0.5592 | $0.6168 | $0.5111 | $0.5602 | $724.05 | $2,912,909 |