Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002950 | $0.002996 | $0.002802 | $0.002921 | $240,792 | $23,872,133 |
| 2018-08-02 | $0.002882 | $0.002935 | $0.002761 | $0.002848 | $290,641 | $23,275,563 |
| 2018-08-03 | $0.002843 | $0.002872 | $0.002695 | $0.002795 | $401,257 | $22,816,943 |
| 2018-08-04 | $0.002800 | $0.002847 | $0.002636 | $0.002714 | $153,698 | $22,159,001 |
| 2018-08-05 | $0.002684 | $0.002806 | $0.002669 | $0.002773 | $141,315 | $22,640,028 |
| 2018-08-06 | $0.002755 | $0.002815 | $0.002577 | $0.002611 | $197,864 | $21,318,265 |
| 2018-08-07 | $0.002610 | $0.002752 | $0.002587 | $0.002593 | $271,335 | $21,166,495 |
| 2018-08-08 | $0.002587 | $0.002635 | $0.002384 | $0.002409 | $564,913 | $19,663,326 |
| 2018-08-09 | $0.002410 | $0.002476 | $0.002369 | $0.002436 | $439,770 | $19,891,512 |
| 2018-08-10 | $0.002432 | $0.002483 | $0.002223 | $0.002230 | $472,721 | $18,203,591 |
| 2018-08-11 | $0.002209 | $0.002234 | $0.002080 | $0.002117 | $543,852 | $17,286,602 |
| 2018-08-12 | $0.002115 | $0.002217 | $0.002092 | $0.002106 | $403,336 | $17,193,042 |
| 2018-08-13 | $0.002101 | $0.002385 | $0.001941 | $0.001980 | $520,743 | $16,165,594 |
| 2018-08-14 | $0.001978 | $0.001982 | $0.001746 | $0.001840 | $397,254 | $15,020,338 |
| 2018-08-15 | $0.001847 | $0.001977 | $0.001796 | $0.001833 | $522,711 | $14,961,312 |
| 2018-08-16 | $0.001829 | $0.001848 | $0.001671 | $0.001729 | $338,212 | $14,115,596 |
| 2018-08-17 | $0.001733 | $0.002241 | $0.001729 | $0.002058 | $1,097,450 | $16,805,412 |
| 2018-08-18 | $0.002008 | $0.002159 | $0.001621 | $0.001857 | $509,579 | $15,157,658 |
| 2018-08-19 | $0.001854 | $0.001946 | $0.001701 | $0.001850 | $319,940 | $15,100,019 |
| 2018-08-20 | $0.001856 | $0.001990 | $0.001782 | $0.001826 | $384,649 | $14,906,123 |
| 2018-08-21 | $0.001804 | $0.001988 | $0.001797 | $0.001967 | $446,824 | $16,059,869 |
| 2018-08-22 | $0.001971 | $0.002080 | $0.001768 | $0.001801 | $484,182 | $15,063,607 |
| 2018-08-23 | $0.001802 | $0.001899 | $0.001754 | $0.001784 | $311,952 | $14,921,752 |
| 2018-08-24 | $0.001799 | $0.001889 | $0.001712 | $0.001846 | $316,737 | $15,439,404 |
| 2018-08-25 | $0.001833 | $0.001877 | $0.001703 | $0.001852 | $210,474 | $15,489,589 |
| 2018-08-26 | $0.001852 | $0.001860 | $0.001710 | $0.001858 | $238,696 | $18,243,851 |
| 2018-08-27 | $0.001854 | $0.001946 | $0.001800 | $0.001912 | $364,180 | $18,778,402 |
| 2018-08-28 | $0.001916 | $0.001970 | $0.001851 | $0.001949 | $577,657 | $19,139,810 |
| 2018-08-29 | $0.001951 | $0.002043 | $0.001854 | $0.001978 | $424,154 | $19,422,062 |
| 2018-08-30 | $0.001980 | $0.001990 | $0.001831 | $0.001893 | $346,558 | $18,590,234 |
| 2018-08-31 | $0.001927 | $0.002341 | $0.001882 | $0.002255 | $1,317,960 | $22,146,374 |