Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $0 | $1,130,940 |
| 2019-11-02 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $0 | $1,130,940 |
| 2019-11-03 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $0 | $1,130,940 |
| 2019-11-04 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $0 | $1,130,940 |
| 2019-11-05 | $0.2264 | $0.5509 | $0.2264 | $0.5167 | $10.31 | $2,581,026 |
| 2019-11-06 | $0.5167 | $0.5199 | $0.5149 | $0.5190 | $0 | $2,592,628 |
| 2019-11-07 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $0 | $2,592,628 |
| 2019-11-08 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $0 | $2,592,628 |
| 2019-11-09 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $0 | $2,592,628 |
| 2019-11-10 | $0.5190 | $0.5190 | $0.1698 | $0.1753 | $170.12 | $875,688 |
| 2019-11-11 | $0.1753 | $0.4942 | $0.1687 | $0.4899 | $9.76 | $2,447,160 |
| 2019-11-12 | $0.4901 | $0.4935 | $0.4893 | $0.4924 | $0 | $2,459,574 |
| 2019-11-13 | $0.4924 | $0.4924 | $0.2345 | $0.2394 | $1.98 | $1,195,980 |
| 2019-11-14 | $0.2394 | $0.2400 | $0.2343 | $0.2355 | $0 | $1,176,238 |
| 2019-11-15 | $0.2355 | $0.2355 | $0.2355 | $0.2355 | $0 | $1,176,238 |
| 2019-11-16 | $0.2355 | $0.3799 | $0.2355 | $0.3795 | $3.88 | $1,896,000 |
| 2019-11-17 | $0.3795 | $0.3842 | $0.3781 | $0.3820 | $0 | $1,908,379 |
| 2019-11-18 | $0.3820 | $0.3820 | $0.3820 | $0.3820 | $0 | $1,908,379 |
| 2019-11-19 | $0.3820 | $0.3820 | $0.1580 | $0.1605 | $16.86 | $801,960 |
| 2019-11-20 | $0.1605 | $0.1608 | $0.1530 | $0.1534 | $0 | $766,195 |
| 2019-11-21 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $0 | $766,195 |
| 2019-11-22 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $0 | $766,195 |
| 2019-11-23 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $0 | $766,195 |
| 2019-11-24 | $0.1534 | $0.1534 | $0.1534 | $0.1534 | $0 | $766,195 |
| 2019-11-25 | $0.1534 | $0.3941 | $0.1534 | $0.3792 | $10.60 | $1,894,134 |
| 2019-11-26 | $0.3792 | $0.4257 | $0.3782 | $0.4236 | $0 | $2,116,184 |
| 2019-11-27 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-11-28 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-11-29 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-11-30 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |