Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.4643 | $0.4645 | $0.4402 | $0.4494 | $21,982.90 | $2,337,090 |
| 2018-08-02 | $0.4497 | $0.4549 | $0.3522 | $0.4524 | $11,022.50 | $2,352,430 |
| 2018-08-03 | $0.4523 | $0.4523 | $0.3431 | $0.4326 | $27,142.50 | $2,249,382 |
| 2018-08-04 | $0.4332 | $0.4332 | $0.3281 | $0.3411 | $15,039.10 | $1,773,585 |
| 2018-08-05 | $0.3412 | $0.3893 | $0.3251 | $0.3871 | $3,466.02 | $2,012,838 |
| 2018-08-06 | $0.3875 | $0.3933 | $0.3649 | $0.3652 | $2,008.10 | $1,899,031 |
| 2018-08-07 | $0.3651 | $0.3924 | $0.2915 | $0.3692 | $1,879.66 | $1,919,794 |
| 2018-08-08 | $0.3696 | $0.3696 | $0.2744 | $0.3439 | $2,028.75 | $1,788,182 |
| 2018-08-09 | $0.3447 | $0.3634 | $0.2807 | $0.3597 | $1,495.50 | $1,870,483 |
| 2018-08-10 | $0.3593 | $0.3610 | $0.2875 | $0.3372 | $2,073.61 | $1,753,612 |
| 2018-08-11 | $0.3369 | $0.3504 | $0.2902 | $0.2967 | $1,528.24 | $1,542,892 |
| 2018-08-12 | $0.2958 | $0.3490 | $0.2930 | $0.3083 | $1,426.41 | $1,602,905 |
| 2018-08-13 | $0.3081 | $0.3432 | $0.3013 | $0.3055 | $28.63 | $1,588,787 |
| 2018-08-14 | $0.3053 | $0.3270 | $0.2888 | $0.3266 | $10.96 | $1,698,289 |
| 2018-08-15 | $0.3263 | $0.3469 | $0.3075 | $0.3301 | $16.66 | $1,716,728 |
| 2018-08-16 | $0.3297 | $0.3398 | $0.3276 | $0.3315 | $4.37 | $1,723,852 |
| 2018-08-17 | $0.3315 | $0.3543 | $0.2736 | $0.3543 | $709.37 | $1,842,512 |
| 2018-08-18 | $0.3549 | $0.3570 | $0.2743 | $0.2751 | $14.31 | $1,430,389 |
| 2018-08-19 | $0.2752 | $0.3652 | $0.2721 | $0.3611 | $15.89 | $1,877,815 |
| 2018-08-20 | $0.3608 | $0.3639 | $0.2345 | $0.2348 | $5,770.21 | $1,220,943 |
| 2018-08-21 | $0.2345 | $0.2647 | $0.2344 | $0.2531 | $95.32 | $1,316,067 |
| 2018-08-22 | $0.2532 | $0.2662 | $0.2298 | $0.2301 | $503.55 | $1,196,560 |
| 2018-08-23 | $0.2301 | $0.3250 | $0.2046 | $0.2706 | $17,109.70 | $1,407,333 |
| 2018-08-24 | $0.2709 | $0.2719 | $0.2514 | $0.2696 | $16,714.80 | $1,401,675 |
| 2018-08-25 | $0.2688 | $0.2735 | $0.2456 | $0.2559 | $22,636.50 | $1,330,482 |
| 2018-08-26 | $0.2564 | $0.3566 | $0.2485 | $0.3545 | $13,179.50 | $1,843,489 |
| 2018-08-27 | $0.3543 | $0.3634 | $0.3198 | $0.3634 | $14,421.80 | $1,889,743 |
| 2018-08-28 | $0.3627 | $0.3744 | $0.2674 | $0.3720 | $26,477.50 | $1,934,271 |
| 2018-08-29 | $0.3723 | $0.3737 | $0.2770 | $0.3520 | $9,474.16 | $1,830,500 |
| 2018-08-30 | $0.3522 | $0.3666 | $0.2528 | $0.3655 | $26,577.20 | $1,900,627 |
| 2018-08-31 | $0.3659 | $0.3677 | $0.2586 | $0.3347 | $15,147.30 | $1,740,628 |