Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0008394 | $0.0008942 | $0.0008280 | $0.0008696 | $306,964 | $8,540,677 |
| 2018-12-02 | $0.0008670 | $0.0008817 | $0.0008294 | $0.0008329 | $268,932 | $8,179,726 |
| 2018-12-03 | $0.0008453 | $0.0008559 | $0.0007941 | $0.0008020 | $161,406 | $7,876,687 |
| 2018-12-04 | $0.0008015 | $0.0008350 | $0.0007906 | $0.0008079 | $213,314 | $7,934,756 |
| 2018-12-05 | $0.0008085 | $0.0008110 | $0.0007438 | $0.0007521 | $202,468 | $7,386,704 |
| 2018-12-06 | $0.0007522 | $0.0007565 | $0.0006730 | $0.0006971 | $327,537 | $6,846,564 |
| 2018-12-07 | $0.0006956 | $0.0006956 | $0.0006295 | $0.0006716 | $230,095 | $6,595,454 |
| 2018-12-08 | $0.0006725 | $0.0006840 | $0.0006089 | $0.0006507 | $199,105 | $6,390,354 |
| 2018-12-09 | $0.0006476 | $0.0006720 | $0.0006150 | $0.0006719 | $124,608 | $6,598,638 |
| 2018-12-10 | $0.0006621 | $0.0006780 | $0.0006051 | $0.0006126 | $131,283 | $6,016,398 |
| 2018-12-11 | $0.0006120 | $0.0006128 | $0.0005682 | $0.0005972 | $117,109 | $5,864,846 |
| 2018-12-12 | $0.0005909 | $0.0006130 | $0.0005856 | $0.0005948 | $132,069 | $5,841,553 |
| 2018-12-13 | $0.0005931 | $0.0005977 | $0.0004541 | $0.0004914 | $228,602 | $4,825,693 |
| 2018-12-14 | $0.0004911 | $0.0005085 | $0.0004041 | $0.0004448 | $272,257 | $4,368,729 |
| 2018-12-15 | $0.0004444 | $0.0004444 | $0.0003691 | $0.0003936 | $271,800 | $3,865,741 |
| 2018-12-16 | $0.0003923 | $0.0004262 | $0.0003892 | $0.0004097 | $148,146 | $4,023,329 |
| 2018-12-17 | $0.0004104 | $0.0004673 | $0.0003628 | $0.0004541 | $241,134 | $4,460,005 |
| 2018-12-18 | $0.0004328 | $0.0004711 | $0.0004204 | $0.0004689 | $274,178 | $4,604,629 |
| 2018-12-19 | $0.0004717 | $0.0004892 | $0.0004261 | $0.0004287 | $377,164 | $4,209,785 |
| 2018-12-20 | $0.0004266 | $0.0004615 | $0.0003871 | $0.0004474 | $331,754 | $4,394,095 |
| 2018-12-21 | $0.0004473 | $0.0004495 | $0.0003619 | $0.0003710 | $283,604 | $3,643,516 |
| 2018-12-22 | $0.0003710 | $0.0004094 | $0.0003607 | $0.0003951 | $136,462 | $3,879,869 |
| 2018-12-23 | $0.0003956 | $0.0004575 | $0.0003956 | $0.0004447 | $148,287 | $4,367,549 |
| 2018-12-24 | $0.0004437 | $0.0004610 | $0.0003833 | $0.0004158 | $206,757 | $4,083,974 |
| 2018-12-25 | $0.0004165 | $0.0004718 | $0.0003765 | $0.0004337 | $295,606 | $4,259,443 |
| 2018-12-26 | $0.0004333 | $0.0004422 | $0.0003689 | $0.0003944 | $372,988 | $3,873,389 |
| 2018-12-27 | $0.0003947 | $0.0004765 | $0.0003693 | $0.0003756 | $360,194 | $3,689,057 |
| 2018-12-28 | $0.0003786 | $0.0004961 | $0.0003687 | $0.0004470 | $430,712 | $4,389,509 |
| 2018-12-29 | $0.0004488 | $0.0004916 | $0.0003930 | $0.0004051 | $314,284 | $3,978,170 |
| 2018-12-30 | $0.0004043 | $0.0004270 | $0.0003868 | $0.0004134 | $274,139 | $4,060,212 |
| 2018-12-31 | $0.0004126 | $0.0004217 | $0.0003780 | $0.0003781 | $214,334 | $3,713,686 |