Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.3524 | $0.5018 | $0.3273 | $0.4880 | $25,372.40 | $2,537,701 |
| 2018-10-02 | $0.4866 | $0.5045 | $0.3280 | $0.4932 | $26,757.40 | $2,564,648 |
| 2018-10-03 | $0.4934 | $0.4948 | $0.4836 | $0.4868 | $30.18 | $2,531,524 |
| 2018-10-04 | $0.4874 | $0.4953 | $0.4859 | $0.4930 | $30.57 | $2,563,727 |
| 2018-10-05 | $0.4712 | $0.4999 | $0.3076 | $0.4967 | $42,495.30 | $2,582,796 |
| 2018-10-06 | $0.4978 | $0.4979 | $0.2712 | $0.4793 | $49,157.10 | $2,492,331 |
| 2018-10-07 | $0.4811 | $0.4818 | $0.4760 | $0.4780 | $58.33 | $2,485,446 |
| 2018-10-08 | $0.2714 | $0.5933 | $0.2714 | $0.5891 | $13,526.40 | $3,063,428 |
| 2018-10-09 | $0.5904 | $0.6334 | $0.5118 | $0.6325 | $6,901.62 | $3,288,880 |
| 2018-10-10 | $0.6304 | $0.6416 | $0.5549 | $0.6395 | $4,769.70 | $3,325,311 |
| 2018-10-11 | $0.6374 | $0.6767 | $0.5883 | $0.5918 | $12,528.20 | $3,077,489 |
| 2018-10-12 | $0.5911 | $0.6394 | $0.5900 | $0.6345 | $3,437.10 | $3,299,603 |
| 2018-10-13 | $0.6346 | $0.7656 | $0.6346 | $0.7289 | $11,317.80 | $3,790,484 |
| 2018-10-14 | $0.7291 | $0.8140 | $0.4662 | $0.4678 | $7,909.87 | $2,432,734 |
| 2018-10-15 | $0.4683 | $0.6856 | $0.3992 | $0.6846 | $31.38 | $3,559,692 |
| 2018-10-16 | $0.6838 | $0.6931 | $0.4796 | $0.4820 | $14.29 | $2,506,200 |
| 2018-10-17 | $0.4822 | $0.6553 | $0.4801 | $0.6519 | $22.02 | $3,399,960 |
| 2018-10-18 | $0.6545 | $0.6569 | $0.3471 | $0.3498 | $150.73 | $1,824,172 |
| 2018-10-19 | $0.3497 | $0.3695 | $0.3468 | $0.3670 | $0.8208 | $1,914,201 |
| 2018-10-20 | $0.3671 | $0.3698 | $0.3531 | $0.3559 | $0.9956 | $1,855,990 |
| 2018-10-21 | $0.3560 | $0.3597 | $0.3537 | $0.3596 | $1.01 | $1,875,301 |
| 2018-10-22 | $0.3549 | $0.5267 | $0.3534 | $0.4515 | $435.34 | $2,354,445 |
| 2018-10-23 | $0.4514 | $0.4547 | $0.3324 | $0.4535 | $536.00 | $2,364,833 |
| 2018-10-24 | $0.4514 | $0.4761 | $0.4514 | $0.4532 | $575.44 | $2,363,269 |
| 2018-10-25 | $0.4533 | $0.4536 | $0.4482 | $0.4527 | $0 | $2,361,058 |
| 2018-10-26 | $0.4527 | $0.5364 | $0.4527 | $0.5355 | $17.66 | $2,792,785 |
| 2018-10-27 | $0.5335 | $0.5363 | $0.3856 | $0.3862 | $575.51 | $2,014,315 |
| 2018-10-28 | $0.3883 | $0.4341 | $0.2551 | $0.3138 | $1,652.34 | $1,636,689 |
| 2018-10-29 | $0.3128 | $0.6022 | $0.2433 | $0.5277 | $423.19 | $2,751,826 |
| 2018-10-30 | $0.5276 | $0.6593 | $0.4680 | $0.5622 | $7,270.36 | $2,932,143 |
| 2018-10-31 | $0.5643 | $0.8093 | $0.5607 | $0.7002 | $6,587.88 | $3,651,542 |