Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.6734 | $0.6823 | $0.3534 | $0.3534 | $101.80 | $1,837,863 |
| 2018-06-02 | $0.3533 | $0.6702 | $0.3513 | $0.6689 | $808.05 | $3,478,463 |
| 2018-06-03 | $0.6675 | $0.6860 | $0.3626 | $0.3632 | $2.03 | $1,888,391 |
| 2018-06-04 | $0.3633 | $0.7279 | $0.3580 | $0.7161 | $1,643.87 | $3,723,654 |
| 2018-06-05 | $0.7164 | $0.7172 | $0.6096 | $0.7116 | $2,266.29 | $3,700,192 |
| 2018-06-06 | $0.7114 | $0.7127 | $0.4484 | $0.4493 | $3,073.99 | $2,336,430 |
| 2018-06-07 | $0.4491 | $0.7241 | $0.4201 | $0.5269 | $1,782.59 | $2,739,827 |
| 2018-06-08 | $0.5272 | $0.5288 | $0.3786 | $0.3786 | $787.30 | $1,968,695 |
| 2018-06-09 | $0.3783 | $0.6974 | $0.3698 | $0.6670 | $1,412.78 | $3,468,567 |
| 2018-06-10 | $0.6649 | $0.6649 | $0.3399 | $0.4789 | $1,253.93 | $2,490,091 |
| 2018-06-11 | $0.4781 | $0.5972 | $0.3483 | $0.3589 | $1,042.78 | $1,866,343 |
| 2018-06-12 | $0.3593 | $0.5987 | $0.3566 | $0.5700 | $2,639.45 | $2,963,921 |
| 2018-06-13 | $0.5717 | $0.5889 | $0.4236 | $0.4432 | $3,638.63 | $2,304,902 |
| 2018-06-14 | $0.4431 | $0.5932 | $0.3566 | $0.3731 | $998.19 | $1,940,293 |
| 2018-06-15 | $0.3725 | $0.5917 | $0.3682 | $0.5257 | $2,816.51 | $2,733,592 |
| 2018-06-16 | $0.5254 | $0.5435 | $0.5189 | $0.5209 | $1,302.13 | $2,708,450 |
| 2018-06-17 | $0.5222 | $0.5262 | $0.5186 | $0.5213 | $1,303.13 | $2,710,519 |
| 2018-06-18 | $0.4103 | $0.5447 | $0.4103 | $0.5409 | $1,475.90 | $2,812,923 |
| 2018-06-19 | $0.5408 | $0.5438 | $0.5362 | $0.5380 | $960.76 | $2,797,744 |
| 2018-06-20 | $0.5767 | $0.5801 | $0.4463 | $0.5480 | $1,258.23 | $2,849,578 |
| 2018-06-21 | $0.5479 | $0.5607 | $0.4457 | $0.5550 | $3,123.04 | $2,886,145 |
| 2018-06-22 | $0.5551 | $0.5632 | $0.5114 | $0.5384 | $971.72 | $2,799,575 |
| 2018-06-23 | $0.5385 | $0.5484 | $0.4567 | $0.4674 | $0.4674 | $2,430,379 |
| 2018-06-24 | $0.4680 | $0.4830 | $0.3675 | $0.4793 | $2,487.44 | $2,492,576 |
| 2018-06-25 | $0.4781 | $0.4915 | $0.4726 | $0.4838 | $1,937.96 | $2,515,815 |
| 2018-06-26 | $0.4905 | $0.4936 | $0.4693 | $0.4693 | $1,435.61 | $2,440,186 |
| 2018-06-27 | $0.4692 | $0.5052 | $0.4584 | $0.4972 | $1,409.15 | $2,585,511 |
| 2018-06-28 | $0.4978 | $0.4986 | $0.4104 | $0.4697 | $820.20 | $2,442,640 |
| 2018-06-29 | $0.4700 | $0.5042 | $0.3909 | $0.4957 | $496.45 | $2,577,752 |
| 2018-06-30 | $0.4964 | $0.5173 | $0.4237 | $0.4288 | $115.00 | $2,229,715 |