Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2128 | $0.2478 | $0.2119 | $0.2474 | $10.92 | $1,280,530 |
| 2018-12-02 | $0.2465 | $0.2744 | $0.2433 | $0.2482 | $4.80 | $1,285,077 |
| 2018-12-03 | $0.2499 | $0.2830 | $0.2390 | $0.2805 | $48.85 | $1,451,880 |
| 2018-12-04 | $0.2803 | $0.3352 | $0.2769 | $0.3178 | $2,171.50 | $1,645,207 |
| 2018-12-05 | $0.3190 | $0.3198 | $0.2135 | $0.2405 | $267.34 | $1,245,156 |
| 2018-12-06 | $0.2404 | $0.2516 | $0.2140 | $0.2140 | $325.65 | $1,107,854 |
| 2018-12-07 | $0.2138 | $0.2237 | $0.2049 | $0.2214 | $0 | $1,146,241 |
| 2018-12-08 | $0.2214 | $0.2345 | $0.2214 | $0.2323 | $5.57 | $1,202,421 |
| 2018-12-09 | $0.2315 | $0.2461 | $0.1811 | $0.2158 | $42.31 | $1,116,931 |
| 2018-12-10 | $0.2155 | $0.2275 | $0.1750 | $0.1751 | $17.51 | $906,304 |
| 2018-12-11 | $0.1747 | $0.3349 | $0.1702 | $0.3333 | $3,291.75 | $1,725,494 |
| 2018-12-12 | $0.3329 | $0.3353 | $0.2949 | $0.2966 | $67.89 | $1,535,248 |
| 2018-12-13 | $0.2967 | $0.2968 | $0.1910 | $0.2125 | $3,570.49 | $1,100,143 |
| 2018-12-14 | $0.2128 | $0.5011 | $0.2106 | $0.4644 | $0.4691 | $2,404,118 |
| 2018-12-15 | $0.4677 | $0.4677 | $0.3210 | $0.3263 | $0.6525 | $1,688,982 |
| 2018-12-16 | $0.3262 | $0.3325 | $0.2760 | $0.2761 | $14.27 | $1,429,429 |
| 2018-12-17 | $0.2764 | $0.4519 | $0.2760 | $0.3968 | $89.84 | $2,054,257 |
| 2018-12-18 | $0.3970 | $0.3981 | $0.3034 | $0.3617 | $1,185.70 | $1,872,222 |
| 2018-12-19 | $0.3626 | $0.4108 | $0.2924 | $0.3037 | $980.48 | $1,572,378 |
| 2018-12-20 | $0.2997 | $0.3494 | $0.2936 | $0.3293 | $204.33 | $1,704,811 |
| 2018-12-21 | $0.3287 | $0.4166 | $0.3236 | $0.3332 | $1,309.57 | $1,724,647 |
| 2018-12-22 | $0.3335 | $0.3408 | $0.1942 | $0.2008 | $0.02811 | $1,039,439 |
| 2018-12-23 | $0.2012 | $0.4891 | $0.1202 | $0.4891 | $125.80 | $2,532,112 |
| 2018-12-24 | $0.4902 | $0.5223 | $0.2282 | $0.2282 | $59.30 | $1,181,321 |
| 2018-12-25 | $0.2287 | $0.3281 | $0.2123 | $0.3248 | $117.70 | $1,681,145 |
| 2018-12-26 | $0.3247 | $0.3489 | $0.3214 | $0.3474 | $221.57 | $1,798,132 |
| 2018-12-27 | $0.3471 | $0.3490 | $0.3391 | $0.3415 | $0 | $1,768,033 |
| 2018-12-28 | $0.3415 | $0.4808 | $0.3278 | $0.4720 | $2,032.08 | $2,443,647 |
| 2018-12-29 | $0.4728 | $0.5041 | $0.4722 | $0.4852 | $2,283.46 | $2,511,501 |
| 2018-12-30 | $0.4856 | $0.6618 | $0.3451 | $0.6597 | $5,573.44 | $3,414,986 |
| 2018-12-31 | $0.6611 | $0.6628 | $0.5698 | $0.5819 | $1,707.06 | $3,012,495 |