Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.5838 | $0.6176 | $0.5738 | $0.6166 | $425.30 | $3,191,816 |
| 2019-01-02 | $0.6181 | $0.6896 | $0.6106 | $0.6862 | $10,362.61 | $3,552,123 |
| 2019-01-03 | $0.6867 | $0.7120 | $0.4810 | $0.7068 | $8,775.19 | $3,658,671 |
| 2019-01-04 | $0.7073 | $0.7132 | $0.6800 | $0.6930 | $224.63 | $3,587,605 |
| 2019-01-05 | $0.6922 | $0.7750 | $0.6682 | $0.7528 | $6,022.87 | $3,897,088 |
| 2019-01-06 | $0.7528 | $0.7592 | $0.7308 | $0.7345 | $0 | $3,802,231 |
| 2019-01-07 | $0.7345 | $0.8083 | $0.7145 | $0.7162 | $1,695.61 | $3,707,704 |
| 2019-01-08 | $0.7166 | $0.8839 | $0.6998 | $0.7023 | $7,750.21 | $3,635,416 |
| 2019-01-09 | $0.7035 | $0.8931 | $0.7016 | $0.8866 | $6,990.88 | $4,589,900 |
| 2019-01-10 | $0.8875 | $0.8922 | $0.7118 | $0.7156 | $777.73 | $3,704,396 |
| 2019-01-11 | $0.7154 | $0.8117 | $0.7108 | $0.7752 | $7,559.83 | $4,012,880 |
| 2019-01-12 | $0.7744 | $0.7773 | $0.7157 | $0.7196 | $1,382.99 | $3,725,002 |
| 2019-01-13 | $0.7189 | $0.8740 | $0.7132 | $0.7303 | $11,676.60 | $3,780,722 |
| 2019-01-14 | $0.7308 | $0.9617 | $0.6827 | $0.6844 | $11,012.43 | $3,543,151 |
| 2019-01-15 | $0.6843 | $0.9585 | $0.6786 | $0.9343 | $25,687.57 | $4,836,726 |
| 2019-01-16 | $0.9327 | $0.9566 | $0.9290 | $0.9346 | $25,540.90 | $4,838,273 |
| 2019-01-17 | $0.9353 | $0.9365 | $0.8931 | $0.9338 | $3,174.75 | $4,833,916 |
| 2019-01-18 | $0.9335 | $0.9349 | $0.8401 | $0.8704 | $8,452.33 | $4,506,067 |
| 2019-01-19 | $0.8707 | $0.8834 | $0.3500 | $0.8794 | $3,021.40 | $4,552,147 |
| 2019-01-20 | $0.8785 | $0.8815 | $0.8601 | $0.8760 | $0 | $4,534,851 |
| 2019-01-21 | $0.8760 | $0.8760 | $0.8760 | $0.8760 | $0 | $4,377,622 |
| 2019-01-22 | $0.8760 | $0.8760 | $0.8760 | $0.8760 | $0 | $4,377,622 |
| 2019-01-23 | $0.8760 | $0.8760 | $0.8760 | $0.8760 | $0 | $4,377,622 |
| 2019-01-24 | $0.8760 | $0.8760 | $0.4875 | $0.4943 | $0.04943 | $2,470,175 |
| 2019-01-25 | $0.4958 | $0.7752 | $0.3980 | $0.7509 | $71.19 | $3,752,641 |
| 2019-01-26 | $0.7509 | $0.7621 | $0.7476 | $0.7502 | $0 | $3,748,996 |
| 2019-01-27 | $0.7502 | $0.7502 | $0.7502 | $0.7502 | $0 | $3,748,996 |
| 2019-01-28 | $0.7502 | $0.7904 | $0.7366 | $0.7802 | $0.007802 | $3,898,726 |
| 2019-01-29 | $0.7842 | $0.8148 | $0.7570 | $0.7826 | $0 | $3,910,728 |
| 2019-01-30 | $0.7826 | $0.7826 | $0.3654 | $0.3657 | $214.86 | $1,827,309 |
| 2019-01-31 | $0.3658 | $0.3673 | $0.3574 | $0.3611 | $0 | $1,804,492 |