Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.3611 | $0.5293 | $0.3611 | $0.5265 | $32.29 | $2,630,872 |
| 2019-02-02 | $0.5258 | $0.5287 | $0.5229 | $0.5264 | $0 | $2,630,657 |
| 2019-02-03 | $0.5264 | $0.5264 | $0.3897 | $0.3951 | $109.55 | $1,974,187 |
| 2019-02-04 | $0.3953 | $0.5282 | $0.3827 | $0.5264 | $145.97 | $2,630,443 |
| 2019-02-05 | $0.5247 | $0.5268 | $0.3700 | $0.3728 | $0.3728 | $1,862,750 |
| 2019-02-06 | $0.3731 | $0.6573 | $0.3565 | $0.6369 | $54.85 | $3,182,915 |
| 2019-02-07 | $0.6370 | $0.6395 | $0.6313 | $0.6366 | $0 | $3,181,237 |
| 2019-02-08 | $0.6366 | $0.7098 | $0.5099 | $0.6392 | $3,187.37 | $3,194,296 |
| 2019-02-09 | $0.6393 | $0.7180 | $0.4851 | $0.4976 | $80.59 | $2,486,766 |
| 2019-02-10 | $0.4980 | $0.5105 | $0.4324 | $0.4812 | $13.39 | $2,404,552 |
| 2019-02-11 | $0.4809 | $0.4912 | $0.4737 | $0.4743 | $66.39 | $2,370,079 |
| 2019-02-12 | $0.4751 | $0.4751 | $0.4703 | $0.4713 | $0 | $2,355,157 |
| 2019-02-13 | $0.4713 | $0.4713 | $0.3977 | $0.3995 | $43.95 | $1,996,441 |
| 2019-02-14 | $0.3988 | $0.4539 | $0.3568 | $0.3731 | $1,048.39 | $1,864,405 |
| 2019-02-15 | $0.3734 | $0.5191 | $0.3728 | $0.5170 | $1,223.82 | $2,583,607 |
| 2019-02-16 | $0.5173 | $0.5513 | $0.4845 | $0.5480 | $30.56 | $2,738,477 |
| 2019-02-17 | $0.5480 | $0.5555 | $0.5470 | $0.5489 | $0 | $2,743,178 |
| 2019-02-18 | $0.5489 | $0.5489 | $0.5489 | $0.5489 | $0 | $2,743,178 |
| 2019-02-19 | $0.5489 | $0.5489 | $0.4251 | $0.5259 | $272.96 | $2,628,064 |
| 2019-02-20 | $0.5254 | $0.5989 | $0.4739 | $0.4774 | $1.56 | $2,385,723 |
| 2019-02-21 | $0.4775 | $0.4852 | $0.4692 | $0.4788 | $1.88 | $2,392,486 |
| 2019-02-22 | $0.4779 | $0.4932 | $0.4047 | $0.4425 | $2,500.21 | $2,211,486 |
| 2019-02-23 | $0.4419 | $0.6242 | $0.4393 | $0.6123 | $110.35 | $3,059,938 |
| 2019-02-24 | $0.6130 | $0.6245 | $0.5667 | $0.5701 | $501.02 | $2,848,866 |
| 2019-02-25 | $0.5712 | $0.5772 | $0.4396 | $0.4612 | $377.54 | $2,304,937 |
| 2019-02-26 | $0.4601 | $0.5611 | $0.4565 | $0.5307 | $65.37 | $2,652,171 |
| 2019-02-27 | $0.5312 | $0.5748 | $0.5027 | $0.5745 | $0 | $2,871,038 |
| 2019-02-28 | $0.5745 | $0.5745 | $0.5745 | $0.5745 | $0 | $2,871,038 |