Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.005834 | $0.005902 | $0.005545 | $0.005614 | $912,397 | $45,054,530 |
| 2018-07-02 | $0.005611 | $0.006032 | $0.005524 | $0.005966 | $1,743,220 | $47,884,363 |
| 2018-07-03 | $0.005968 | $0.006140 | $0.005669 | $0.005741 | $1,412,320 | $46,075,739 |
| 2018-07-04 | $0.005739 | $0.005935 | $0.005602 | $0.005796 | $1,036,540 | $46,478,005 |
| 2018-07-05 | $0.005742 | $0.005804 | $0.005569 | $0.005643 | $795,805 | $45,254,094 |
| 2018-07-06 | $0.005643 | $0.005660 | $0.005396 | $0.005572 | $637,553 | $44,680,631 |
| 2018-07-07 | $0.005573 | $0.005629 | $0.005310 | $0.005558 | $997,659 | $44,484,493 |
| 2018-07-08 | $0.005566 | $0.005671 | $0.005488 | $0.005557 | $819,065 | $44,255,733 |
| 2018-07-09 | $0.005601 | $0.005601 | $0.005205 | $0.005210 | $1,019,840 | $41,494,429 |
| 2018-07-10 | $0.005208 | $0.005264 | $0.005011 | $0.005071 | $385,807 | $40,391,181 |
| 2018-07-11 | $0.005053 | $0.005165 | $0.004920 | $0.005020 | $619,825 | $39,983,556 |
| 2018-07-12 | $0.004980 | $0.005095 | $0.004751 | $0.004887 | $672,677 | $38,918,778 |
| 2018-07-13 | $0.004888 | $0.005058 | $0.004612 | $0.004715 | $774,501 | $37,865,909 |
| 2018-07-14 | $0.004680 | $0.004730 | $0.004531 | $0.004597 | $493,610 | $36,920,315 |
| 2018-07-15 | $0.004600 | $0.004768 | $0.004571 | $0.004701 | $474,304 | $37,753,151 |
| 2018-07-16 | $0.004668 | $0.004708 | $0.004400 | $0.004444 | $1,409,600 | $35,686,803 |
| 2018-07-17 | $0.004442 | $0.004743 | $0.004376 | $0.004633 | $1,060,720 | $37,209,599 |
| 2018-07-18 | $0.004584 | $0.004871 | $0.004434 | $0.004513 | $1,585,620 | $36,244,891 |
| 2018-07-19 | $0.004492 | $0.004652 | $0.004134 | $0.004303 | $522,576 | $34,556,412 |
| 2018-07-20 | $0.004302 | $0.004559 | $0.003871 | $0.004049 | $518,769 | $32,517,531 |
| 2018-07-21 | $0.003987 | $0.004334 | $0.003888 | $0.004159 | $816,662 | $33,400,642 |
| 2018-07-22 | $0.004167 | $0.004368 | $0.004114 | $0.004153 | $450,189 | $33,357,514 |
| 2018-07-23 | $0.004138 | $0.004283 | $0.004042 | $0.004057 | $368,275 | $32,583,467 |
| 2018-07-24 | $0.004103 | $0.004179 | $0.003709 | $0.003865 | $971,613 | $31,038,746 |
| 2018-07-25 | $0.003837 | $0.003873 | $0.003599 | $0.003658 | $546,220 | $29,381,106 |
| 2018-07-26 | $0.003658 | $0.003740 | $0.003132 | $0.003288 | $505,819 | $26,544,985 |
| 2018-07-27 | $0.003173 | $0.003373 | $0.003089 | $0.003303 | $942,490 | $26,664,228 |
| 2018-07-28 | $0.003233 | $0.003358 | $0.003191 | $0.003279 | $531,225 | $26,804,311 |
| 2018-07-29 | $0.003280 | $0.003330 | $0.003178 | $0.003234 | $246,040 | $26,435,612 |
| 2018-07-30 | $0.003239 | $0.003239 | $0.002837 | $0.003109 | $688,679 | $25,413,294 |
| 2018-07-31 | $0.003105 | $0.003177 | $0.002877 | $0.002950 | $871,725 | $24,113,001 |