Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4289 | $0.5963 | $0.4252 | $0.4538 | $922.31 | $2,359,737 |
| 2018-07-02 | $0.4538 | $0.5058 | $0.4448 | $0.4990 | $998.79 | $2,595,053 |
| 2018-07-03 | $0.4989 | $0.5367 | $0.4951 | $0.5130 | $11.05 | $2,667,630 |
| 2018-07-04 | $0.5130 | $0.5137 | $0.4659 | $0.4700 | $130.87 | $2,443,914 |
| 2018-07-05 | $0.4710 | $0.5067 | $0.4376 | $0.4699 | $153.22 | $2,443,556 |
| 2018-07-06 | $0.4706 | $0.4725 | $0.4405 | $0.4430 | $122.10 | $2,303,800 |
| 2018-07-07 | $0.4423 | $0.4555 | $0.4140 | $0.4301 | $112.81 | $2,236,579 |
| 2018-07-08 | $0.4291 | $0.4337 | $0.4080 | $0.4298 | $441.07 | $2,234,837 |
| 2018-07-09 | $0.4277 | $0.4571 | $0.4253 | $0.4567 | $618.32 | $2,374,822 |
| 2018-07-10 | $0.4567 | $0.4822 | $0.4361 | $0.4740 | $603.95 | $2,464,574 |
| 2018-07-11 | $0.4740 | $0.5107 | $0.4136 | $0.5070 | $845.85 | $2,636,419 |
| 2018-07-12 | $0.5070 | $0.5073 | $0.4193 | $0.4926 | $478.97 | $2,561,638 |
| 2018-07-13 | $0.4931 | $0.4985 | $0.4883 | $0.4940 | $494.02 | $2,568,933 |
| 2018-07-14 | $0.4927 | $0.4963 | $0.4897 | $0.4904 | $490.43 | $2,550,270 |
| 2018-07-15 | $0.4659 | $0.4663 | $0.3950 | $0.4439 | $187.50 | $2,308,548 |
| 2018-07-16 | $0.4446 | $0.5807 | $0.3234 | $0.5523 | $3,540.03 | $2,872,021 |
| 2018-07-17 | $0.5509 | $0.6335 | $0.3347 | $0.6268 | $7,389.40 | $3,259,516 |
| 2018-07-18 | $0.6266 | $0.6434 | $0.3868 | $0.5939 | $11,725.10 | $3,088,321 |
| 2018-07-19 | $0.5936 | $0.6636 | $0.5733 | $0.5812 | $7,377.03 | $3,022,302 |
| 2018-07-20 | $0.5817 | $0.6619 | $0.3644 | $0.6358 | $17,596.30 | $3,306,020 |
| 2018-07-21 | $0.6356 | $0.6409 | $0.3835 | $0.5922 | $14,427.70 | $3,079,476 |
| 2018-07-22 | $0.5921 | $0.5969 | $0.3999 | $0.5482 | $29,782.00 | $2,850,618 |
| 2018-07-23 | $0.5476 | $0.5703 | $0.3899 | $0.5310 | $22,269.50 | $2,761,303 |
| 2018-07-24 | $0.5318 | $0.5660 | $0.3951 | $0.5331 | $28,191.20 | $2,772,342 |
| 2018-07-25 | $0.5233 | $0.5340 | $0.4392 | $0.4454 | $15,435.30 | $2,315,880 |
| 2018-07-26 | $0.4451 | $0.6446 | $0.4436 | $0.5105 | $32,398.10 | $2,654,765 |
| 2018-07-27 | $0.5103 | $0.5349 | $0.4642 | $0.5251 | $8,128.49 | $2,730,373 |
| 2018-07-28 | $0.5262 | $0.5365 | $0.4851 | $0.5348 | $8,656.99 | $2,780,927 |
| 2018-07-29 | $0.5369 | $0.5406 | $0.4916 | $0.5302 | $13,863.10 | $2,756,867 |
| 2018-07-30 | $0.5305 | $0.5308 | $0.4789 | $0.5213 | $30,363.50 | $2,710,644 |
| 2018-07-31 | $0.5203 | $0.5203 | $0.4548 | $0.4639 | $15,819.90 | $2,412,267 |