Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.3320 | $0.3320 | $0.3320 | $0.3320 | $0 | $1,658,512 |
| 2019-07-02 | $0.3320 | $0.4655 | $0.3320 | $0.4073 | $0 | $2,034,671 |
| 2019-07-03 | $0.4072 | $0.4317 | $0.3187 | $0.3266 | $0 | $1,631,690 |
| 2019-07-04 | $0.3266 | $0.5498 | $0.3266 | $0.4851 | $0 | $2,423,409 |
| 2019-07-05 | $0.4851 | $0.5351 | $0.3020 | $0.3044 | $0 | $1,520,547 |
| 2019-07-06 | $0.3045 | $0.4958 | $0.3037 | $0.4819 | $0 | $2,407,493 |
| 2019-07-07 | $0.4815 | $0.5294 | $0.4799 | $0.5071 | $0 | $2,533,098 |
| 2019-07-08 | $0.5071 | $0.5071 | $0.5071 | $0.5071 | $0 | $2,533,098 |
| 2019-07-09 | $0.5071 | $0.5490 | $0.5071 | $0.5401 | $0 | $2,698,215 |
| 2019-07-10 | $0.5401 | $0.5584 | $0.5004 | $0.5136 | $0 | $2,565,915 |
| 2019-07-11 | $0.5137 | $0.5137 | $0.4654 | $0.4705 | $0 | $2,350,253 |
| 2019-07-12 | $0.4707 | $0.5154 | $0.4641 | $0.4956 | $0 | $2,475,575 |
| 2019-07-13 | $0.4956 | $0.4956 | $0.4956 | $0.4956 | $0 | $2,475,575 |
| 2019-07-14 | $0.4956 | $0.4956 | $0.4956 | $0.4956 | $0 | $2,475,575 |
| 2019-07-15 | $0.4956 | $0.4956 | $0.4956 | $0.4956 | $0 | $2,475,575 |
| 2019-07-16 | $0.4956 | $0.4956 | $0.3953 | $0.3971 | $31.97 | $1,983,605 |
| 2019-07-17 | $0.3963 | $0.4185 | $0.3828 | $0.4066 | $0 | $2,031,228 |
| 2019-07-18 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $0 | $2,031,228 |
| 2019-07-19 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $0 | $2,031,228 |
| 2019-07-20 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $0 | $2,031,228 |
| 2019-07-21 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $0 | $2,031,228 |
| 2019-07-22 | $0.4066 | $0.4066 | $0.4066 | $0.4066 | $0 | $2,031,228 |
| 2019-07-23 | $0.4066 | $0.4289 | $0.4066 | $0.4156 | $849.93 | $2,076,201 |
| 2019-07-24 | $0.4156 | $0.4193 | $0.4019 | $0.4047 | $0 | $2,021,602 |
| 2019-07-25 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $0 | $2,021,602 |
| 2019-07-26 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $0 | $2,021,602 |
| 2019-07-27 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $0 | $2,021,602 |
| 2019-07-28 | $0.4047 | $0.4047 | $0.4047 | $0.4047 | $0 | $2,021,602 |
| 2019-07-29 | $0.4047 | $0.4047 | $0.3883 | $0.3904 | $52.07 | $1,950,248 |
| 2019-07-30 | $0.3904 | $0.3911 | $0.3866 | $0.3901 | $0 | $1,948,789 |
| 2019-07-31 | $0.3901 | $0.3901 | $0.3901 | $0.3901 | $0 | $1,948,789 |