Starta STA
Xếp hạng #?
02:08:06 07/04/2020
Starta (STA)
Không theo dõi
Lịch sử giá Starta (STA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $0 | $1,296,992 |
| 2020-02-02 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $0 | $1,296,992 |
| 2020-02-03 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $0 | $1,296,992 |
| 2020-02-04 | $0.2596 | $0.2889 | $0.2596 | $0.2843 | $220.89 | $1,420,104 |
| 2020-02-05 | $0.2842 | $0.2886 | $0.2835 | $0.2865 | $0 | $1,431,254 |
| 2020-02-06 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $0 | $1,431,254 |
| 2020-02-07 | $0.2865 | $0.2865 | $0.2865 | $0.2865 | $0 | $1,431,254 |
| 2020-02-08 | $0.2865 | $0.2865 | $0.2304 | $0.2304 | $0.8757 | $1,151,168 |
| 2020-02-09 | $0.2304 | $0.2446 | $0.2303 | $0.2394 | $0 | $1,195,852 |
| 2020-02-10 | $0.2394 | $0.2394 | $0.2394 | $0.2394 | $0 | $1,195,852 |
| 2020-02-11 | $0.2394 | $0.5976 | $0.2394 | $0.3683 | $1,420.26 | $1,840,086 |
| 2020-02-12 | $0.3676 | $0.3949 | $0.2395 | $0.2402 | $1.08 | $1,199,950 |
| 2020-02-13 | $0.2405 | $0.2416 | $0.2312 | $0.2363 | $0 | $1,180,229 |
| 2020-02-14 | $0.2363 | $0.2597 | $0.2363 | $0.2581 | $48.43 | $1,289,214 |
| 2020-02-15 | $0.2581 | $0.2855 | $0.2363 | $0.2366 | $53.27 | $1,181,832 |
| 2020-02-16 | $0.2366 | $0.2399 | $0.2243 | $0.2252 | $0 | $1,124,892 |
| 2020-02-17 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-18 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-19 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-20 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-21 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-22 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-23 | $0.2252 | $0.2252 | $0.2252 | $0.2252 | $0 | $1,124,892 |
| 2020-02-24 | $0.2252 | $0.2387 | $0.2226 | $0.2273 | $0.8114 | $1,135,346 |
| 2020-02-25 | $0.2273 | $0.2273 | $0.2161 | $0.2163 | $0 | $1,080,766 |
| 2020-02-26 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $0 | $1,080,766 |
| 2020-02-27 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $0 | $1,080,766 |
| 2020-02-28 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $0 | $1,080,766 |
| 2020-02-29 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $0 | $1,080,766 |