Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.5745 | $0.5745 | $0.5745 | $0.5745 | $0 | $2,871,038 |
| 2019-03-02 | $0.5745 | $0.5745 | $0.5745 | $0.5745 | $0 | $2,871,038 |
| 2019-03-03 | $0.5745 | $0.5745 | $0.3976 | $0.4055 | $419.18 | $2,026,164 |
| 2019-03-04 | $0.4051 | $0.4519 | $0.3910 | $0.4237 | $11.87 | $2,117,307 |
| 2019-03-05 | $0.4240 | $0.4696 | $0.4119 | $0.4689 | $4.60 | $2,343,030 |
| 2019-03-06 | $0.4681 | $0.4710 | $0.4289 | $0.4295 | $2.23 | $2,146,176 |
| 2019-03-07 | $0.4295 | $0.4330 | $0.3977 | $0.4006 | $0 | $2,001,654 |
| 2019-03-08 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $0 | $2,001,654 |
| 2019-03-09 | $0.4006 | $0.4006 | $0.4006 | $0.4006 | $0 | $2,001,654 |
| 2019-03-10 | $0.4006 | $0.7525 | $0.4006 | $0.4992 | $1,058.59 | $2,494,768 |
| 2019-03-11 | $0.4996 | $0.5024 | $0.4913 | $0.4947 | $0 | $2,472,166 |
| 2019-03-12 | $0.4947 | $0.6147 | $0.3550 | $0.4322 | $4,126.98 | $2,159,741 |
| 2019-03-13 | $0.4330 | $0.4331 | $0.3594 | $0.4220 | $187.34 | $2,108,947 |
| 2019-03-14 | $0.4219 | $0.4517 | $0.4035 | $0.4510 | $23.65 | $2,253,772 |
| 2019-03-15 | $0.4507 | $0.4563 | $0.4081 | $0.4097 | $82.98 | $2,047,469 |
| 2019-03-16 | $0.4098 | $0.4469 | $0.4093 | $0.4460 | $33.78 | $2,228,592 |
| 2019-03-17 | $0.4460 | $0.4469 | $0.3916 | $0.3918 | $1,713.15 | $1,957,882 |
| 2019-03-18 | $0.3921 | $0.4046 | $0.3903 | $0.3925 | $42.24 | $1,961,426 |
| 2019-03-19 | $0.3928 | $0.3980 | $0.3917 | $0.3969 | $36.54 | $1,983,348 |
| 2019-03-20 | $0.3972 | $0.4700 | $0.3924 | $0.4687 | $1,630.41 | $2,342,132 |
| 2019-03-21 | $0.4694 | $0.4705 | $0.4619 | $0.4631 | $9.26 | $2,314,224 |
| 2019-03-22 | $0.4626 | $0.4669 | $0.4616 | $0.4623 | $0 | $2,310,351 |
| 2019-03-23 | $0.4623 | $0.4623 | $0.4136 | $0.4161 | $859.06 | $2,079,369 |
| 2019-03-24 | $0.4155 | $0.4630 | $0.4124 | $0.4617 | $20.82 | $2,307,193 |
| 2019-03-25 | $0.4625 | $0.4637 | $0.4539 | $0.4560 | $62.61 | $2,278,976 |
| 2019-03-26 | $0.4543 | $0.4567 | $0.4102 | $0.4116 | $0.08096 | $2,057,109 |
| 2019-03-27 | $0.4119 | $0.4696 | $0.4109 | $0.4693 | $6.10 | $2,345,131 |
| 2019-03-28 | $0.4693 | $0.5497 | $0.4660 | $0.4704 | $830.47 | $2,350,510 |
| 2019-03-29 | $0.4704 | $0.6631 | $0.2493 | $0.5732 | $752.17 | $2,864,662 |
| 2019-03-30 | $0.5722 | $0.7154 | $0.4484 | $0.4511 | $34.98 | $2,254,408 |
| 2019-03-31 | $0.4511 | $0.4518 | $0.4492 | $0.4509 | $0 | $2,253,080 |