Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2720 | $0.3601 | $0.2720 | $0.3583 | $11,608.10 | $1,863,228 |
| 2018-09-02 | $0.3586 | $0.3590 | $0.2961 | $0.3341 | $25,389.20 | $1,737,227 |
| 2018-09-03 | $0.3340 | $0.3830 | $0.2970 | $0.3124 | $20,108.10 | $1,624,615 |
| 2018-09-04 | $0.3124 | $0.3553 | $0.3120 | $0.3414 | $23,504.10 | $1,775,530 |
| 2018-09-05 | $0.3215 | $0.3439 | $0.2862 | $0.2967 | $6,792.28 | $1,542,928 |
| 2018-09-06 | $0.2973 | $0.2973 | $0.2608 | $0.2771 | $7,751.75 | $1,440,852 |
| 2018-09-07 | $0.2768 | $0.2819 | $0.2402 | $0.2734 | $5,597.24 | $1,421,929 |
| 2018-09-08 | $0.2738 | $0.2802 | $0.2415 | $0.2428 | $600.66 | $1,262,611 |
| 2018-09-09 | $0.2427 | $0.2698 | $0.1898 | $0.2632 | $125.45 | $1,368,795 |
| 2018-09-10 | $0.2631 | $0.6158 | $0.2564 | $0.6150 | $319.45 | $3,198,083 |
| 2018-09-11 | $0.6160 | $0.6261 | $0.2626 | $0.2683 | $9.74 | $1,395,170 |
| 2018-09-12 | $0.2683 | $0.2688 | $0.2222 | $0.2256 | $5.53 | $1,173,041 |
| 2018-09-13 | $0.2258 | $0.2755 | $0.2258 | $0.2748 | $10.56 | $1,428,731 |
| 2018-09-14 | $0.2746 | $0.2793 | $0.2331 | $0.2481 | $89.63 | $1,290,369 |
| 2018-09-15 | $0.2478 | $0.2804 | $0.2281 | $0.2302 | $347.73 | $1,197,216 |
| 2018-09-16 | $0.2308 | $0.2434 | $0.2260 | $0.2281 | $179.18 | $1,185,968 |
| 2018-09-17 | $0.2280 | $0.2303 | $0.2087 | $0.2101 | $110.54 | $1,092,602 |
| 2018-09-18 | $0.2102 | $0.2491 | $0.2087 | $0.2258 | $107.02 | $1,174,330 |
| 2018-09-19 | $0.2260 | $0.2720 | $0.2247 | $0.2679 | $11.05 | $1,393,261 |
| 2018-09-20 | $0.2681 | $0.2707 | $0.2012 | $0.2305 | $489.40 | $1,198,541 |
| 2018-09-21 | $0.2310 | $0.2386 | $0.2023 | $0.2047 | $318.93 | $1,064,225 |
| 2018-09-22 | $0.2048 | $0.2394 | $0.2022 | $0.2148 | $8,325.62 | $1,117,083 |
| 2018-09-23 | $0.2147 | $0.2147 | $0.2039 | $0.2066 | $35,432.50 | $1,074,360 |
| 2018-09-24 | $0.2067 | $0.2073 | $0.2027 | $0.2034 | $30,884.60 | $1,057,740 |
| 2018-09-25 | $0.2032 | $0.3489 | $0.1960 | $0.3489 | $30,056.70 | $1,814,436 |
| 2018-09-26 | $0.3498 | $0.4850 | $0.2139 | $0.3965 | $85,055.30 | $2,061,936 |
| 2018-09-27 | $0.3975 | $0.5127 | $0.3814 | $0.5120 | $13,972.70 | $2,662,491 |
| 2018-09-28 | $0.5116 | $0.5378 | $0.1943 | $0.1958 | $49,124.50 | $1,018,085 |
| 2018-09-29 | $0.1957 | $0.5108 | $0.1229 | $0.1818 | $37,942.20 | $945,103 |
| 2018-09-30 | $0.1813 | $0.3975 | $0.1752 | $0.3534 | $39,385.40 | $1,837,634 |