Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.002252 | $0.002936 | $0.002210 | $0.002695 | $3,822,360 | $26,463,926 |
| 2018-09-02 | $0.002700 | $0.002764 | $0.002270 | $0.002373 | $1,418,410 | $23,307,496 |
| 2018-09-03 | $0.002375 | $0.002523 | $0.002307 | $0.002428 | $773,587 | $23,849,216 |
| 2018-09-04 | $0.002428 | $0.002460 | $0.002233 | $0.002279 | $559,201 | $22,376,968 |
| 2018-09-05 | $0.002280 | $0.002436 | $0.002042 | $0.002042 | $1,047,680 | $20,054,821 |
| 2018-09-06 | $0.002043 | $0.002328 | $0.001918 | $0.002105 | $568,564 | $20,677,563 |
| 2018-09-07 | $0.002122 | $0.002218 | $0.002055 | $0.002139 | $754,195 | $21,006,857 |
| 2018-09-08 | $0.002138 | $0.002371 | $0.002022 | $0.002111 | $600,397 | $20,733,149 |
| 2018-09-09 | $0.002101 | $0.002212 | $0.002019 | $0.002132 | $464,212 | $20,935,852 |
| 2018-09-10 | $0.002133 | $0.002186 | $0.002012 | $0.002140 | $373,458 | $21,015,303 |
| 2018-09-11 | $0.002137 | $0.002520 | $0.002133 | $0.002452 | $1,652,830 | $24,077,355 |
| 2018-09-12 | $0.002499 | $0.002834 | $0.002220 | $0.002782 | $2,137,510 | $27,323,940 |
| 2018-09-13 | $0.002783 | $0.003012 | $0.002737 | $0.002891 | $2,101,480 | $28,388,720 |
| 2018-09-14 | $0.002889 | $0.002892 | $0.002552 | $0.002647 | $901,585 | $25,991,935 |
| 2018-09-15 | $0.002639 | $0.002723 | $0.002438 | $0.002467 | $615,759 | $24,231,935 |
| 2018-09-16 | $0.002445 | $0.002504 | $0.002395 | $0.002422 | $584,779 | $23,784,987 |
| 2018-09-17 | $0.002415 | $0.002510 | $0.002182 | $0.002265 | $524,734 | $22,248,904 |
| 2018-09-18 | $0.002249 | $0.002482 | $0.002205 | $0.002427 | $688,551 | $23,835,270 |
| 2018-09-19 | $0.002428 | $0.002473 | $0.002346 | $0.002448 | $388,530 | $24,040,821 |
| 2018-09-20 | $0.002444 | $0.002619 | $0.002298 | $0.002618 | $559,418 | $25,707,817 |
| 2018-09-21 | $0.002617 | $0.002798 | $0.002516 | $0.002745 | $718,293 | $26,953,399 |
| 2018-09-22 | $0.002778 | $0.002807 | $0.002550 | $0.002704 | $643,541 | $26,558,992 |
| 2018-09-23 | $0.002705 | $0.002723 | $0.002580 | $0.002618 | $485,545 | $25,714,102 |
| 2018-09-24 | $0.002638 | $0.002638 | $0.002477 | $0.002509 | $443,446 | $24,642,546 |
| 2018-09-25 | $0.002499 | $0.002499 | $0.002306 | $0.002442 | $426,901 | $23,978,851 |
| 2018-09-26 | $0.002441 | $0.002480 | $0.002346 | $0.002426 | $472,123 | $23,822,601 |
| 2018-09-27 | $0.002428 | $0.002616 | $0.002354 | $0.002557 | $547,982 | $25,111,886 |
| 2018-09-28 | $0.002569 | $0.003052 | $0.002547 | $0.002862 | $589,336 | $28,111,869 |
| 2018-09-29 | $0.002867 | $0.002913 | $0.002672 | $0.002753 | $1,435,570 | $27,036,876 |
| 2018-09-30 | $0.002755 | $0.002791 | $0.002641 | $0.002744 | $598,281 | $26,948,390 |