Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5597 | $0.6268 | $0.3952 | $0.6268 | $3.51 | $3,259,563 |
| 2018-05-02 | $0.6276 | $0.9145 | $0.2315 | $0.8758 | $2,031.61 | $4,553,936 |
| 2018-05-03 | $0.8758 | $0.8841 | $0.3649 | $0.8293 | $26,562.40 | $4,312,608 |
| 2018-05-04 | $0.8264 | $1.01 | $0.4609 | $0.6112 | $1,390.18 | $3,178,011 |
| 2018-05-05 | $0.6119 | $0.6145 | $0.2997 | $0.4469 | $34.14 | $2,324,049 |
| 2018-05-06 | $0.4473 | $0.6940 | $0.3883 | $0.3923 | $173.78 | $2,039,717 |
| 2018-05-07 | $0.3920 | $0.5126 | $0.3652 | $0.5050 | $83.52 | $2,625,967 |
| 2018-05-08 | $0.5058 | $0.7022 | $0.5046 | $0.6924 | $333.65 | $3,600,476 |
| 2018-05-09 | $0.6878 | $0.6890 | $0.4629 | $0.4697 | $22.13 | $2,442,552 |
| 2018-05-10 | $0.4712 | $0.7559 | $0.4498 | $0.4614 | $221.69 | $2,399,511 |
| 2018-05-11 | $0.4610 | $0.8526 | $0.4511 | $0.8185 | $404.85 | $4,256,079 |
| 2018-05-12 | $0.8160 | $0.8227 | $0.4598 | $0.8185 | $110.80 | $4,256,469 |
| 2018-05-13 | $0.8185 | $0.8242 | $0.3548 | $0.4336 | $2,330.66 | $2,254,826 |
| 2018-05-14 | $0.4339 | $0.6175 | $0.3191 | $0.3210 | $1,746.55 | $1,669,023 |
| 2018-05-15 | $0.3207 | $0.7897 | $0.2639 | $0.3779 | $2,877.81 | $1,964,899 |
| 2018-05-16 | $0.3775 | $0.6986 | $0.3609 | $0.6986 | $496.68 | $3,632,602 |
| 2018-05-17 | $0.6994 | $0.8046 | $0.5549 | $0.7527 | $1,759.24 | $3,913,829 |
| 2018-05-18 | $0.7535 | $0.7682 | $0.3571 | $0.3707 | $87.78 | $1,927,433 |
| 2018-05-19 | $0.3706 | $0.3853 | $0.3686 | $0.3794 | $3.79 | $1,972,980 |
| 2018-05-20 | $0.3797 | $0.6114 | $0.3634 | $0.5538 | $2,363.02 | $2,879,717 |
| 2018-05-21 | $0.5567 | $0.6949 | $0.5224 | $0.5246 | $1,421.10 | $2,727,820 |
| 2018-05-22 | $0.5247 | $0.7307 | $0.5153 | $0.6636 | $3,491.28 | $3,450,762 |
| 2018-05-23 | $0.6639 | $0.6696 | $0.5787 | $0.6083 | $314.42 | $3,163,295 |
| 2018-05-24 | $0.6066 | $0.6584 | $0.5389 | $0.5818 | $118.79 | $3,025,557 |
| 2018-05-25 | $0.5807 | $0.6660 | $0.4718 | $0.6540 | $4,188.93 | $3,400,832 |
| 2018-05-26 | $0.6539 | $0.6630 | $0.4933 | $0.4989 | $1,732.13 | $2,594,372 |
| 2018-05-27 | $0.4994 | $0.6261 | $0.4926 | $0.5747 | $3,504.27 | $2,988,689 |
| 2018-05-28 | $0.5747 | $0.7093 | $0.3597 | $0.6347 | $1,829.04 | $3,300,472 |
| 2018-05-29 | $0.6345 | $0.6657 | $0.5009 | $0.6581 | $244.63 | $3,422,194 |
| 2018-05-30 | $0.6593 | $0.6778 | $0.4947 | $0.6628 | $1,053.44 | $3,446,363 |
| 2018-05-31 | $0.6627 | $0.6830 | $0.6592 | $0.6729 | $408.88 | $3,499,325 |