Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002240 | $0.002497 | $0.002221 | $0.002279 | $643,855 | $22,385,021 |
| 2018-11-02 | $0.002275 | $0.002381 | $0.002247 | $0.002349 | $602,118 | $23,066,001 |
| 2018-11-03 | $0.002371 | $0.002517 | $0.002353 | $0.002464 | $647,606 | $24,201,589 |
| 2018-11-04 | $0.002482 | $0.002662 | $0.002448 | $0.002662 | $816,534 | $26,144,944 |
| 2018-11-05 | $0.002664 | $0.002747 | $0.002262 | $0.002324 | $2,013,340 | $22,823,818 |
| 2018-11-06 | $0.002326 | $0.002326 | $0.002238 | $0.002243 | $2,752,100 | $22,127,223 |
| 2018-11-07 | $0.002246 | $0.002270 | $0.002085 | $0.002096 | $2,577,400 | $20,580,926 |
| 2018-11-08 | $0.002105 | $0.002135 | $0.002057 | $0.002070 | $2,215,650 | $20,334,029 |
| 2018-11-09 | $0.002085 | $0.002107 | $0.001994 | $0.001999 | $4,627,600 | $19,627,613 |
| 2018-11-10 | $0.001997 | $0.002047 | $0.001883 | $0.001901 | $8,621,740 | $18,668,703 |
| 2018-11-11 | $0.001899 | $0.001922 | $0.001824 | $0.001842 | $3,832,860 | $18,089,664 |
| 2018-11-12 | $0.001837 | $0.001866 | $0.001736 | $0.001762 | $2,723,100 | $17,301,145 |
| 2018-11-13 | $0.001769 | $0.001769 | $0.001712 | $0.001712 | $1,918,030 | $16,814,619 |
| 2018-11-14 | $0.001711 | $0.001711 | $0.001409 | $0.001442 | $547,991 | $14,156,893 |
| 2018-11-15 | $0.001448 | $0.001487 | $0.001317 | $0.001362 | $503,547 | $13,380,848 |
| 2018-11-16 | $0.001355 | $0.001419 | $0.001323 | $0.001346 | $402,754 | $13,219,785 |
| 2018-11-17 | $0.001346 | $0.001349 | $0.001283 | $0.001314 | $214,289 | $12,901,098 |
| 2018-11-18 | $0.001316 | $0.001360 | $0.001301 | $0.001334 | $363,675 | $13,101,935 |
| 2018-11-19 | $0.001335 | $0.001340 | $0.0009957 | $0.001020 | $509,875 | $10,015,920 |
| 2018-11-20 | $0.0009959 | $0.001027 | $0.0008541 | $0.0008915 | $487,455 | $8,755,293 |
| 2018-11-21 | $0.0008946 | $0.0009984 | $0.0008340 | $0.0009983 | $468,035 | $9,804,025 |
| 2018-11-22 | $0.0009807 | $0.001035 | $0.0009719 | $0.0009743 | $407,519 | $9,568,687 |
| 2018-11-23 | $0.0009697 | $0.0009877 | $0.0008931 | $0.0009144 | $309,882 | $8,979,837 |
| 2018-11-24 | $0.0009132 | $0.0009614 | $0.0007594 | $0.0008116 | $253,394 | $7,970,929 |
| 2018-11-25 | $0.0008111 | $0.0008516 | $0.0007461 | $0.0008297 | $278,510 | $8,148,313 |
| 2018-11-26 | $0.0008286 | $0.0008418 | $0.0007603 | $0.0007954 | $265,053 | $7,811,123 |
| 2018-11-27 | $0.0007944 | $0.0008189 | $0.0007516 | $0.0007979 | $207,071 | $7,835,784 |
| 2018-11-28 | $0.0007989 | $0.0009373 | $0.0007970 | $0.0008866 | $348,324 | $8,706,709 |
| 2018-11-29 | $0.0008695 | $0.0009211 | $0.0008392 | $0.0008597 | $244,754 | $8,442,773 |
| 2018-11-30 | $0.0008626 | $0.0008779 | $0.0008280 | $0.0008383 | $237,400 | $8,232,788 |