Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-09-02 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-09-03 | $1.25 | $1.25 | $1.25 | $1.25 | $0 | $6,259,283 |
| 2019-09-04 | $1.25 | $1.25 | $0.2927 | $0.2960 | $93.86 | $1,478,546 |
| 2019-09-05 | $0.2961 | $1.13 | $0.2938 | $1.13 | $31.00 | $5,650,503 |
| 2019-09-06 | $1.13 | $1.16 | $0.5192 | $1.15 | $27.16 | $5,735,541 |
| 2019-09-07 | $1.15 | $1.15 | $0.1364 | $0.1404 | $0 | $701,443 |
| 2019-09-08 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $0 | $701,443 |
| 2019-09-09 | $0.1404 | $1.22 | $0.1269 | $0.1273 | $28.09 | $635,885 |
| 2019-09-10 | $0.1295 | $0.9043 | $0.1275 | $0.8035 | $9.29 | $4,013,845 |
| 2019-09-11 | $0.8027 | $0.8137 | $0.2694 | $0.5152 | $11.00 | $2,573,889 |
| 2019-09-12 | $0.5156 | $0.6554 | $0.2550 | $0.2593 | $12.19 | $1,295,457 |
| 2019-09-13 | $0.2592 | $0.5806 | $0.2572 | $0.5459 | $6.90 | $2,726,848 |
| 2019-09-14 | $0.5455 | $0.5465 | $0.2680 | $0.2704 | $0 | $1,350,904 |
| 2019-09-15 | $0.2704 | $0.6633 | $0.2704 | $0.6622 | $0.6622 | $3,307,817 |
| 2019-09-16 | $0.6621 | $0.6653 | $0.6519 | $0.6529 | $0 | $3,261,635 |
| 2019-09-17 | $0.6529 | $0.6529 | $0.2810 | $0.3200 | $3,115.52 | $1,598,531 |
| 2019-09-18 | $0.3200 | $0.5781 | $0.2769 | $0.3449 | $197.78 | $1,723,209 |
| 2019-09-19 | $0.3484 | $0.6592 | $0.2517 | $0.2617 | $80.10 | $1,307,145 |
| 2019-09-20 | $0.2621 | $0.6507 | $0.2583 | $0.5790 | $93.37 | $2,892,641 |
| 2019-09-21 | $0.5788 | $0.5795 | $0.5682 | $0.5699 | $0 | $2,847,205 |
| 2019-09-22 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-23 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-24 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-25 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-26 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-27 | $0.5699 | $0.5699 | $0.5699 | $0.5699 | $0 | $2,847,205 |
| 2019-09-28 | $0.5699 | $0.5699 | $0.2112 | $0.3229 | $49.60 | $1,613,058 |
| 2019-09-29 | $0.3226 | $0.3315 | $0.2094 | $0.3132 | $0 | $1,564,635 |
| 2019-09-30 | $0.3132 | $0.4901 | $0.3132 | $0.4890 | $0.9780 | $2,442,910 |