Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002739 | $0.002767 | $0.002631 | $0.002764 | $713,720 | $27,148,834 |
| 2018-10-02 | $0.002765 | $0.003014 | $0.002699 | $0.002771 | $798,741 | $27,214,143 |
| 2018-10-03 | $0.002768 | $0.002830 | $0.002650 | $0.002701 | $775,190 | $26,529,235 |
| 2018-10-04 | $0.002709 | $0.002743 | $0.002573 | $0.002595 | $659,576 | $25,486,061 |
| 2018-10-05 | $0.002633 | $0.002709 | $0.002558 | $0.002623 | $886,632 | $25,762,323 |
| 2018-10-06 | $0.002625 | $0.002668 | $0.002547 | $0.002573 | $535,296 | $25,272,850 |
| 2018-10-07 | $0.002575 | $0.002638 | $0.002382 | $0.002566 | $390,864 | $25,203,515 |
| 2018-10-08 | $0.002571 | $0.002646 | $0.002516 | $0.002573 | $374,529 | $25,264,502 |
| 2018-10-09 | $0.002578 | $0.002584 | $0.002439 | $0.002491 | $248,871 | $24,460,565 |
| 2018-10-10 | $0.002488 | $0.002532 | $0.002377 | $0.002433 | $418,115 | $23,897,731 |
| 2018-10-11 | $0.002437 | $0.002440 | $0.002158 | $0.002165 | $479,581 | $21,261,807 |
| 2018-10-12 | $0.002160 | $0.002378 | $0.002160 | $0.002296 | $1,466,200 | $22,550,699 |
| 2018-10-13 | $0.002218 | $0.002870 | $0.002165 | $0.002507 | $1,243,770 | $24,619,565 |
| 2018-10-14 | $0.002497 | $0.002657 | $0.002078 | $0.002103 | $436,970 | $20,649,475 |
| 2018-10-15 | $0.002105 | $0.002446 | $0.002093 | $0.002357 | $1,023,990 | $23,146,826 |
| 2018-10-16 | $0.002358 | $0.002432 | $0.002266 | $0.002425 | $838,222 | $23,820,440 |
| 2018-10-17 | $0.002375 | $0.002498 | $0.002290 | $0.002446 | $617,765 | $24,022,554 |
| 2018-10-18 | $0.002450 | $0.002450 | $0.002260 | $0.002262 | $689,247 | $22,213,352 |
| 2018-10-19 | $0.002262 | $0.002387 | $0.002243 | $0.002343 | $501,310 | $23,009,432 |
| 2018-10-20 | $0.002277 | $0.002364 | $0.002267 | $0.002277 | $609,282 | $22,366,067 |
| 2018-10-21 | $0.002273 | $0.002451 | $0.002273 | $0.002410 | $837,195 | $23,669,395 |
| 2018-10-22 | $0.002410 | $0.002516 | $0.002382 | $0.002468 | $820,290 | $24,235,372 |
| 2018-10-23 | $0.002436 | $0.002465 | $0.002312 | $0.002367 | $793,605 | $23,244,348 |
| 2018-10-24 | $0.002365 | $0.002392 | $0.002321 | $0.002330 | $795,033 | $22,884,314 |
| 2018-10-25 | $0.002328 | $0.002445 | $0.002328 | $0.002391 | $438,468 | $23,480,736 |
| 2018-10-26 | $0.002390 | $0.002435 | $0.002298 | $0.002327 | $1,043,740 | $22,855,736 |
| 2018-10-27 | $0.002327 | $0.002446 | $0.002180 | $0.002263 | $1,070,220 | $22,224,450 |
| 2018-10-28 | $0.002270 | $0.002414 | $0.002179 | $0.002324 | $437,431 | $22,820,479 |
| 2018-10-29 | $0.002327 | $0.002328 | $0.002112 | $0.002202 | $535,884 | $21,622,626 |
| 2018-10-30 | $0.002204 | $0.002279 | $0.002191 | $0.002267 | $425,888 | $22,265,599 |
| 2018-10-31 | $0.002264 | $0.002321 | $0.002188 | $0.002243 | $523,317 | $22,026,166 |