Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.7002 | $0.8742 | $0.7002 | $0.8150 | $25,848.10 | $4,250,508 |
| 2018-11-02 | $0.8150 | $0.8150 | $0.3964 | $0.4727 | $1,406.28 | $2,465,182 |
| 2018-11-03 | $0.4727 | $0.6121 | $0.3827 | $0.6121 | $58.55 | $3,192,247 |
| 2018-11-04 | $0.6121 | $0.6179 | $0.6081 | $0.6177 | $1.54 | $3,221,561 |
| 2018-11-05 | $0.6177 | $0.6217 | $0.6160 | $0.6192 | $0 | $3,229,097 |
| 2018-11-06 | $0.6192 | $0.6192 | $0.6192 | $0.6192 | $0 | $3,229,097 |
| 2018-11-07 | $0.6192 | $0.7830 | $0.3290 | $0.7830 | $31.89 | $4,083,196 |
| 2018-11-08 | $0.7816 | $0.7837 | $0.4057 | $0.7116 | $146.88 | $3,711,171 |
| 2018-11-09 | $0.7103 | $0.7136 | $0.6913 | $0.6938 | $0 | $3,618,468 |
| 2018-11-10 | $0.6938 | $0.6938 | $0.2944 | $0.5229 | $397.04 | $2,726,882 |
| 2018-11-11 | $0.5232 | $0.7832 | $0.4462 | $0.7798 | $3.90 | $4,066,852 |
| 2018-11-12 | $0.7846 | $0.7864 | $0.2714 | $0.4006 | $2,846.29 | $2,089,178 |
| 2018-11-13 | $0.3992 | $0.6332 | $0.3547 | $0.6313 | $85.30 | $3,292,080 |
| 2018-11-14 | $0.6294 | $0.6294 | $0.4099 | $0.4249 | $37.33 | $2,215,900 |
| 2018-11-15 | $0.4271 | $0.4293 | $0.2935 | $0.3102 | $676.50 | $1,617,769 |
| 2018-11-16 | $0.3101 | $0.3105 | $0.3039 | $0.3066 | $0 | $1,599,099 |
| 2018-11-17 | $0.3066 | $0.4191 | $0.3066 | $0.4180 | $0.4180 | $2,179,942 |
| 2018-11-18 | $0.4179 | $0.4264 | $0.4179 | $0.4264 | $0 | $2,223,744 |
| 2018-11-19 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-20 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-21 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-22 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-23 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-24 | $0.4264 | $0.4264 | $0.4264 | $0.4264 | $0 | $2,207,372 |
| 2018-11-25 | $0.4264 | $0.4264 | $0.1817 | $0.1833 | $19.29 | $949,063 |
| 2018-11-26 | $0.1828 | $0.2787 | $0.1668 | $0.1750 | $276.31 | $906,179 |
| 2018-11-27 | $0.1744 | $0.2737 | $0.1687 | $0.2731 | $0 | $1,413,621 |
| 2018-11-28 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $0 | $1,413,621 |
| 2018-11-29 | $0.2731 | $0.2731 | $0.2731 | $0.2731 | $0 | $1,413,622 |
| 2018-11-30 | $0.2731 | $0.2731 | $0.1960 | $0.2120 | $25.42 | $1,097,683 |