Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-12-02 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-12-03 | $0.4236 | $0.4236 | $0.4236 | $0.4236 | $0 | $2,116,184 |
| 2019-12-04 | $0.4236 | $0.4300 | $0.3161 | $0.4176 | $2.68 | $2,086,018 |
| 2019-12-05 | $0.4173 | $0.4286 | $0.4082 | $0.4111 | $0 | $2,053,532 |
| 2019-12-06 | $0.4111 | $0.4111 | $0.4111 | $0.4111 | $0 | $2,053,532 |
| 2019-12-07 | $0.4111 | $0.4281 | $0.4111 | $0.4222 | $0.4222 | $2,109,113 |
| 2019-12-08 | $0.4219 | $0.4276 | $0.4164 | $0.4271 | $0 | $2,133,476 |
| 2019-12-09 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $0 | $2,133,476 |
| 2019-12-10 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $0 | $2,133,476 |
| 2019-12-11 | $0.4271 | $0.4271 | $0.4271 | $0.4271 | $0 | $2,133,476 |
| 2019-12-12 | $0.4271 | $0.4657 | $0.1628 | $0.4567 | $11,198.95 | $2,281,278 |
| 2019-12-13 | $0.4567 | $0.4959 | $0.4371 | $0.4570 | $0 | $2,283,159 |
| 2019-12-14 | $0.4570 | $0.4570 | $0.1916 | $0.2045 | $0.6134 | $1,021,429 |
| 2019-12-15 | $0.2047 | $0.2160 | $0.1983 | $0.2079 | $0 | $1,038,626 |
| 2019-12-16 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $0 | $1,038,626 |
| 2019-12-17 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $0 | $1,038,626 |
| 2019-12-18 | $0.2079 | $0.2079 | $0.2079 | $0.2079 | $0 | $1,038,626 |
| 2019-12-19 | $0.2079 | $0.3529 | $0.2079 | $0.3513 | $0.3899 | $1,754,727 |
| 2019-12-20 | $0.3513 | $0.3609 | $0.3348 | $0.3419 | $0 | $1,707,891 |
| 2019-12-21 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $0 | $1,707,891 |
| 2019-12-22 | $0.3419 | $0.3419 | $0.3419 | $0.3419 | $0 | $1,707,891 |
| 2019-12-23 | $0.3419 | $0.3419 | $0.1580 | $0.1584 | $0.9312 | $791,164 |
| 2019-12-24 | $0.1584 | $0.1651 | $0.1522 | $0.1570 | $0 | $784,179 |
| 2019-12-25 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $0 | $784,179 |
| 2019-12-26 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $0 | $784,179 |
| 2019-12-27 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $0 | $784,179 |
| 2019-12-28 | $0.1570 | $0.1980 | $0.1570 | $0.1980 | $2.28 | $988,992 |
| 2019-12-29 | $0.1979 | $0.2025 | $0.1854 | $0.1887 | $0 | $942,776 |
| 2019-12-30 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $0 | $942,776 |
| 2019-12-31 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $0 | $942,776 |