Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001915 | $0.002044 | $0.001841 | $0.001982 | $54,107.90 | $15,394,418 |
| 2018-04-02 | $0.001990 | $0.002094 | $0.001934 | $0.002038 | $71,640.40 | $15,831,731 |
| 2018-04-03 | $0.002048 | $0.002344 | $0.002044 | $0.002344 | $98,328.10 | $18,207,046 |
| 2018-04-04 | $0.002338 | $0.002371 | $0.002034 | $0.002077 | $110,226 | $16,131,248 |
| 2018-04-05 | $0.002076 | $0.002176 | $0.002003 | $0.002049 | $49,782.80 | $15,916,475 |
| 2018-04-06 | $0.002054 | $0.002073 | $0.001923 | $0.001986 | $50,097.90 | $15,424,556 |
| 2018-04-07 | $0.001988 | $0.002151 | $0.001981 | $0.002072 | $25,956.60 | $16,095,284 |
| 2018-04-08 | $0.002055 | $0.002155 | $0.002023 | $0.002042 | $34,332.40 | $15,861,636 |
| 2018-04-09 | $0.002046 | $0.002182 | $0.001978 | $0.002032 | $59,637.30 | $15,785,126 |
| 2018-04-10 | $0.002036 | $0.002141 | $0.001971 | $0.002017 | $97,193.60 | $15,664,884 |
| 2018-04-11 | $0.002020 | $0.002112 | $0.001963 | $0.002082 | $43,325.60 | $16,169,697 |
| 2018-04-12 | $0.002095 | $0.002358 | $0.002035 | $0.002329 | $136,971 | $18,088,203 |
| 2018-04-13 | $0.002332 | $0.002440 | $0.002252 | $0.002296 | $78,368.80 | $17,836,612 |
| 2018-04-14 | $0.002296 | $0.002420 | $0.002208 | $0.002272 | $53,733.20 | $17,650,035 |
| 2018-04-15 | $0.002274 | $0.002370 | $0.002131 | $0.002263 | $99,737.50 | $17,575,079 |
| 2018-04-16 | $0.002258 | $0.002278 | $0.001961 | $0.002082 | $67,496.10 | $16,170,784 |
| 2018-04-17 | $0.002081 | $0.002209 | $0.002034 | $0.002137 | $60,782.70 | $16,602,504 |
| 2018-04-18 | $0.002139 | $0.002237 | $0.002010 | $0.002138 | $71,197.10 | $16,607,087 |
| 2018-04-19 | $0.002139 | $0.002195 | $0.001982 | $0.002083 | $77,212.60 | $16,183,057 |
| 2018-04-20 | $0.002098 | $0.002173 | $0.002028 | $0.002167 | $102,707 | $16,834,288 |
| 2018-04-21 | $0.002187 | $0.002197 | $0.002052 | $0.002097 | $90,918.70 | $16,291,337 |
| 2018-04-22 | $0.002094 | $0.002169 | $0.001987 | $0.002009 | $68,195.40 | $15,608,103 |
| 2018-04-23 | $0.002005 | $0.002128 | $0.001997 | $0.002111 | $80,498.70 | $16,396,121 |
| 2018-04-24 | $0.002112 | $0.003044 | $0.002100 | $0.002809 | $330,547 | $21,815,925 |
| 2018-04-25 | $0.002785 | $0.002826 | $0.002301 | $0.002500 | $196,042 | $19,415,443 |
| 2018-04-26 | $0.002512 | $0.002607 | $0.002332 | $0.002591 | $111,683 | $20,127,261 |
| 2018-04-27 | $0.002565 | $0.002602 | $0.002363 | $0.002417 | $117,313 | $18,778,038 |
| 2018-04-28 | $0.002406 | $0.002617 | $0.002368 | $0.002573 | $98,561.40 | $19,988,610 |
| 2018-04-29 | $0.002553 | $0.002603 | $0.002397 | $0.002476 | $119,720 | $19,231,274 |
| 2018-04-30 | $0.002467 | $0.002489 | $0.002344 | $0.002472 | $76,935.00 | $19,197,563 |