Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.3379 | $0.3411 | $0.3249 | $0.3251 | $0 | $1,624,499 |
| 2019-05-02 | $0.3251 | $0.4370 | $0.3251 | $0.3453 | $910.89 | $1,725,470 |
| 2019-05-03 | $0.3453 | $0.3688 | $0.3439 | $0.3609 | $0 | $1,803,390 |
| 2019-05-04 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-05 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-06 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-07 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-08 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-09 | $0.3609 | $0.3609 | $0.3609 | $0.3609 | $0 | $1,803,390 |
| 2019-05-10 | $0.3609 | $0.4050 | $0.3609 | $0.4023 | $174.38 | $2,010,139 |
| 2019-05-11 | $0.4023 | $0.4129 | $0.4021 | $0.4118 | $0 | $2,057,674 |
| 2019-05-12 | $0.4118 | $0.4867 | $0.4118 | $0.4548 | $135.27 | $2,272,751 |
| 2019-05-13 | $0.4548 | $0.5647 | $0.4496 | $0.5467 | $1,093.38 | $2,731,928 |
| 2019-05-14 | $0.5470 | $0.5805 | $0.5364 | $0.5587 | $223.83 | $2,792,023 |
| 2019-05-15 | $0.5584 | $0.5751 | $0.5519 | $0.5710 | $0 | $2,853,221 |
| 2019-05-16 | $0.5710 | $0.5710 | $0.5383 | $0.5516 | $551.65 | $2,756,712 |
| 2019-05-17 | $0.5514 | $0.5547 | $0.4912 | $0.5124 | $1,216.52 | $2,560,426 |
| 2019-05-18 | $0.5124 | $0.5205 | $0.3254 | $0.3260 | $66.00 | $1,628,978 |
| 2019-05-19 | $0.3261 | $0.3644 | $0.3255 | $0.3568 | $0 | $1,783,197 |
| 2019-05-20 | $0.3568 | $0.3568 | $0.3568 | $0.3568 | $0 | $1,783,197 |
| 2019-05-21 | $0.3568 | $0.4051 | $0.3426 | $0.3963 | $39.16 | $1,980,652 |
| 2019-05-22 | $0.3466 | $0.4043 | $0.3314 | $0.3930 | $0 | $1,963,852 |
| 2019-05-23 | $0.3930 | $0.3930 | $0.3556 | $0.3928 | $271.52 | $1,962,966 |
| 2019-05-24 | $0.3925 | $0.4133 | $0.3617 | $0.3623 | $146.18 | $1,810,338 |
| 2019-05-25 | $0.3623 | $0.3693 | $0.3558 | $0.3664 | $361.35 | $1,831,218 |
| 2019-05-26 | $0.3664 | $0.3664 | $0.3552 | $0.3595 | $0 | $1,796,712 |
| 2019-05-27 | $0.3595 | $0.3595 | $0.3595 | $0.3595 | $0 | $1,796,712 |
| 2019-05-28 | $0.3595 | $0.3712 | $0.3595 | $0.3682 | $0.003682 | $1,839,883 |
| 2019-05-29 | $0.3684 | $0.4035 | $0.3564 | $0.3994 | $226.90 | $1,996,096 |
| 2019-05-30 | $0.3994 | $0.4036 | $0.3957 | $0.4015 | $0 | $2,006,302 |
| 2019-05-31 | $0.4015 | $0.4015 | $0.3930 | $0.4010 | $44.92 | $2,003,692 |