Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01261 | $0.01645 | $0.01217 | $0.01270 | $3,271,300 | $98,623,733 |
| 2018-06-02 | $0.01257 | $0.01267 | $0.009140 | $0.009417 | $3,294,370 | $73,147,974 |
| 2018-06-03 | $0.009496 | $0.01172 | $0.009496 | $0.01104 | $11,046,100 | $85,726,502 |
| 2018-06-04 | $0.01093 | $0.01093 | $0.009819 | $0.009922 | $4,843,170 | $77,070,661 |
| 2018-06-05 | $0.009926 | $0.009926 | $0.008516 | $0.009342 | $8,593,270 | $75,398,964 |
| 2018-06-06 | $0.009337 | $0.009602 | $0.009016 | $0.009156 | $3,040,170 | $73,900,609 |
| 2018-06-07 | $0.009122 | $0.009237 | $0.008448 | $0.008482 | $3,009,270 | $68,461,444 |
| 2018-06-08 | $0.008500 | $0.008539 | $0.007678 | $0.008039 | $4,288,670 | $64,881,745 |
| 2018-06-09 | $0.008024 | $0.008687 | $0.007968 | $0.008415 | $4,589,200 | $67,918,004 |
| 2018-06-10 | $0.008369 | $0.008389 | $0.007663 | $0.007719 | $3,062,450 | $62,300,625 |
| 2018-06-11 | $0.007671 | $0.008374 | $0.007518 | $0.007902 | $1,796,430 | $63,782,676 |
| 2018-06-12 | $0.007897 | $0.008045 | $0.007537 | $0.007774 | $2,954,360 | $62,749,631 |
| 2018-06-13 | $0.007789 | $0.008692 | $0.007594 | $0.007898 | $3,252,480 | $63,744,176 |
| 2018-06-14 | $0.007916 | $0.01011 | $0.007548 | $0.007922 | $2,110,650 | $63,833,536 |
| 2018-06-15 | $0.007931 | $0.007968 | $0.007338 | $0.007584 | $1,412,190 | $61,108,232 |
| 2018-06-16 | $0.007577 | $0.007660 | $0.007053 | $0.007311 | $1,622,920 | $58,909,312 |
| 2018-06-17 | $0.007318 | $0.007528 | $0.007261 | $0.007321 | $800,167 | $58,988,032 |
| 2018-06-18 | $0.007316 | $0.007464 | $0.007124 | $0.007396 | $1,202,710 | $59,595,070 |
| 2018-06-19 | $0.007386 | $0.007399 | $0.006670 | $0.007112 | $1,678,170 | $57,144,757 |
| 2018-06-20 | $0.007068 | $0.007197 | $0.006060 | $0.006066 | $2,390,540 | $48,688,472 |
| 2018-06-21 | $0.006034 | $0.006457 | $0.006034 | $0.006100 | $1,302,480 | $48,959,585 |
| 2018-06-22 | $0.006141 | $0.006174 | $0.005277 | $0.005289 | $2,052,620 | $42,444,846 |
| 2018-06-23 | $0.005271 | $0.005536 | $0.005127 | $0.005186 | $1,088,890 | $41,624,283 |
| 2018-06-24 | $0.005173 | $0.005670 | $0.004443 | $0.005654 | $2,925,560 | $45,377,249 |
| 2018-06-25 | $0.005662 | $0.007358 | $0.005662 | $0.006369 | $11,969,600 | $51,114,043 |
| 2018-06-26 | $0.006432 | $0.006436 | $0.005664 | $0.005671 | $2,620,950 | $45,514,892 |
| 2018-06-27 | $0.005668 | $0.005784 | $0.005425 | $0.005604 | $2,403,540 | $44,977,723 |
| 2018-06-28 | $0.005657 | $0.005710 | $0.005303 | $0.005317 | $1,053,950 | $42,675,188 |
| 2018-06-29 | $0.005358 | $0.005670 | $0.005142 | $0.005550 | $1,093,730 | $44,546,574 |
| 2018-06-30 | $0.005551 | $0.006052 | $0.005530 | $0.005899 | $2,134,310 | $47,343,180 |