Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $0 | $2,253,080 |
| 2019-04-02 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $0 | $2,253,080 |
| 2019-04-03 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $0 | $2,253,080 |
| 2019-04-04 | $0.4509 | $0.4509 | $0.4509 | $0.4509 | $0 | $2,253,080 |
| 2019-04-05 | $0.4509 | $0.4801 | $0.4509 | $0.4793 | $138.03 | $2,394,973 |
| 2019-04-06 | $0.4794 | $0.4794 | $0.4419 | $0.4457 | $0 | $2,227,312 |
| 2019-04-07 | $0.4457 | $0.5133 | $0.4457 | $0.5122 | $920.84 | $2,559,631 |
| 2019-04-08 | $0.5123 | $0.5192 | $0.4829 | $0.4834 | $846.19 | $2,415,813 |
| 2019-04-09 | $0.4834 | $0.4962 | $0.4191 | $0.4859 | $1,367.26 | $2,428,271 |
| 2019-04-10 | $0.4859 | $0.5124 | $0.4743 | $0.4782 | $67.88 | $2,389,755 |
| 2019-04-11 | $0.4784 | $0.4807 | $0.4499 | $0.4550 | $0 | $2,273,983 |
| 2019-04-12 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $0 | $2,273,983 |
| 2019-04-13 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $0 | $2,273,983 |
| 2019-04-14 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $0 | $2,273,983 |
| 2019-04-15 | $0.4550 | $0.4550 | $0.4550 | $0.4550 | $0 | $2,273,983 |
| 2019-04-16 | $0.4550 | $0.4966 | $0.4550 | $0.4642 | $2,332.52 | $2,319,803 |
| 2019-04-17 | $0.4641 | $0.4675 | $0.4136 | $0.4151 | $809.91 | $2,074,211 |
| 2019-04-18 | $0.4151 | $0.4218 | $0.3167 | $0.3176 | $81.69 | $1,587,162 |
| 2019-04-19 | $0.3176 | $0.3196 | $0.3132 | $0.3172 | $97.96 | $1,585,273 |
| 2019-04-20 | $0.3172 | $0.3201 | $0.3168 | $0.3200 | $0 | $1,598,901 |
| 2019-04-21 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $0 | $1,598,901 |
| 2019-04-22 | $0.3200 | $0.3200 | $0.3200 | $0.3200 | $0 | $1,598,901 |
| 2019-04-23 | $0.3200 | $0.4529 | $0.3200 | $0.4458 | $0.004458 | $2,227,712 |
| 2019-04-24 | $0.4457 | $0.4507 | $0.4226 | $0.4226 | $0 | $2,112,030 |
| 2019-04-25 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $0 | $2,112,030 |
| 2019-04-26 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $0 | $2,112,030 |
| 2019-04-27 | $0.4226 | $0.4226 | $0.4226 | $0.4226 | $0 | $2,112,030 |
| 2019-04-28 | $0.4226 | $0.4226 | $0.3139 | $0.3160 | $1,197.71 | $1,578,957 |
| 2019-04-29 | $0.3161 | $0.3187 | $0.3038 | $0.3072 | $3.92 | $1,535,092 |
| 2019-04-30 | $0.3074 | $0.3432 | $0.3069 | $0.3380 | $676.03 | $1,689,135 |