Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002467 | $0.002579 | $0.002286 | $0.002439 | $123,136 | $18,943,409 |
| 2018-05-02 | $0.002435 | $0.002657 | $0.002426 | $0.002558 | $102,317 | $19,867,359 |
| 2018-05-03 | $0.002558 | $0.002918 | $0.002558 | $0.002900 | $153,739 | $22,522,849 |
| 2018-05-04 | $0.002904 | $0.002940 | $0.002696 | $0.002774 | $106,106 | $21,548,411 |
| 2018-05-05 | $0.002784 | $0.002957 | $0.002760 | $0.002853 | $62,631.10 | $22,157,697 |
| 2018-05-06 | $0.002858 | $0.002931 | $0.002639 | $0.002778 | $67,583.50 | $21,575,752 |
| 2018-05-07 | $0.002779 | $0.003937 | $0.002574 | $0.003531 | $800,960 | $27,428,519 |
| 2018-05-08 | $0.003562 | $0.003566 | $0.002899 | $0.003436 | $400,237 | $26,685,787 |
| 2018-05-09 | $0.003431 | $0.003869 | $0.003352 | $0.003839 | $354,370 | $29,816,884 |
| 2018-05-10 | $0.003859 | $0.005988 | $0.003770 | $0.004533 | $1,954,690 | $35,214,006 |
| 2018-05-11 | $0.004551 | $0.005094 | $0.004107 | $0.004479 | $989,897 | $34,792,384 |
| 2018-05-12 | $0.004506 | $0.004584 | $0.004167 | $0.004548 | $265,888 | $35,324,616 |
| 2018-05-13 | $0.004544 | $0.005783 | $0.004544 | $0.005759 | $595,230 | $44,734,919 |
| 2018-05-14 | $0.005785 | $0.005907 | $0.005333 | $0.005540 | $733,055 | $43,032,350 |
| 2018-05-15 | $0.005523 | $0.005550 | $0.004835 | $0.004884 | $391,969 | $37,939,249 |
| 2018-05-16 | $0.004900 | $0.005450 | $0.004496 | $0.004923 | $272,968 | $38,242,883 |
| 2018-05-17 | $0.004901 | $0.005158 | $0.004632 | $0.004762 | $215,392 | $36,992,619 |
| 2018-05-18 | $0.004764 | $0.004818 | $0.004416 | $0.004438 | $144,531 | $34,474,614 |
| 2018-05-19 | $0.004438 | $0.004740 | $0.004356 | $0.004400 | $138,066 | $34,173,777 |
| 2018-05-20 | $0.004387 | $0.004514 | $0.003963 | $0.004177 | $164,602 | $32,445,576 |
| 2018-05-21 | $0.004182 | $0.005466 | $0.003966 | $0.004940 | $637,696 | $38,369,960 |
| 2018-05-22 | $0.004893 | $0.005073 | $0.004228 | $0.004278 | $279,495 | $33,229,088 |
| 2018-05-23 | $0.004341 | $0.004376 | $0.003780 | $0.004012 | $211,128 | $31,161,834 |
| 2018-05-24 | $0.003990 | $0.004456 | $0.003710 | $0.004135 | $243,217 | $32,116,854 |
| 2018-05-25 | $0.004181 | $0.004281 | $0.003925 | $0.003953 | $141,944 | $30,706,423 |
| 2018-05-26 | $0.003976 | $0.004966 | $0.003976 | $0.004712 | $543,630 | $36,598,261 |
| 2018-05-27 | $0.004714 | $0.006824 | $0.004602 | $0.005822 | $1,989,250 | $45,226,060 |
| 2018-05-28 | $0.005818 | $0.007640 | $0.005234 | $0.006717 | $3,443,670 | $52,176,614 |
| 2018-05-29 | $0.006719 | $0.007965 | $0.006591 | $0.007483 | $6,003,600 | $58,126,242 |
| 2018-05-30 | $0.007436 | $0.01267 | $0.007322 | $0.01254 | $16,822,000 | $97,415,103 |
| 2018-05-31 | $0.01280 | $0.02274 | $0.01154 | $0.01227 | $84,553,600 | $95,317,866 |