Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003799 | $0.0004605 | $0.0003799 | $0.0004466 | $236,751 | $4,385,961 |
| 2019-01-02 | $0.0004486 | $0.0004494 | $0.0003874 | $0.0004449 | $248,535 | $4,369,764 |
| 2019-01-03 | $0.0004411 | $0.0004447 | $0.0004073 | $0.0004087 | $273,328 | $4,014,172 |
| 2019-01-04 | $0.0004091 | $0.0004260 | $0.0004007 | $0.0004132 | $359,812 | $4,058,466 |
| 2019-01-05 | $0.0004133 | $0.0004268 | $0.0003872 | $0.0004199 | $292,625 | $4,123,790 |
| 2019-01-06 | $0.0004194 | $0.0004219 | $0.0003889 | $0.0004128 | $349,264 | $4,053,906 |
| 2019-01-07 | $0.0004117 | $0.0004291 | $0.0003959 | $0.0004286 | $355,968 | $4,209,591 |
| 2019-01-08 | $0.0004292 | $0.0004308 | $0.0003781 | $0.0004091 | $357,543 | $4,017,633 |
| 2019-01-09 | $0.0004098 | $0.0004234 | $0.0003859 | $0.0003859 | $373,363 | $3,789,845 |
| 2019-01-10 | $0.0003860 | $0.0004027 | $0.0003468 | $0.0003572 | $237,005 | $3,508,424 |
| 2019-01-11 | $0.0003566 | $0.0003773 | $0.0003539 | $0.0003741 | $216,134 | $3,674,329 |
| 2019-01-12 | $0.0003746 | $0.0003973 | $0.0003405 | $0.0003477 | $125,773 | $3,414,639 |
| 2019-01-13 | $0.0003475 | $0.0003974 | $0.0003347 | $0.0003659 | $111,661 | $3,593,519 |
| 2019-01-14 | $0.0003656 | $0.0004190 | $0.0003568 | $0.0003996 | $151,254 | $3,924,521 |
| 2019-01-15 | $0.0003992 | $0.0004142 | $0.0003811 | $0.0004018 | $205,726 | $3,946,201 |
| 2019-01-16 | $0.0004014 | $0.0004087 | $0.0003738 | $0.0004049 | $185,596 | $3,976,659 |
| 2019-01-17 | $0.0004051 | $0.0004051 | $0.0003803 | $0.0003934 | $257,276 | $3,863,292 |
| 2019-01-18 | $0.0003933 | $0.0004014 | $0.0003786 | $0.0003873 | $391,548 | $3,803,361 |
| 2019-01-19 | $0.0003885 | $0.0004104 | $0.0003841 | $0.0003993 | $651,711 | $3,921,236 |
| 2019-01-20 | $0.0003989 | $0.0004075 | $0.0003635 | $0.0003660 | $646,979 | $3,594,812 |
| 2019-01-21 | $0.0003659 | $0.0003813 | $0.0003577 | $0.0003732 | $172,637 | $3,665,529 |
| 2019-01-22 | $0.0003768 | $0.0003827 | $0.0003600 | $0.0003729 | $149,344 | $3,662,679 |
| 2019-01-23 | $0.0003724 | $0.0003832 | $0.0003512 | $0.0003583 | $150,256 | $3,518,384 |
| 2019-01-24 | $0.0003573 | $0.0003882 | $0.0003436 | $0.0003657 | $73,998.32 | $3,591,798 |
| 2019-01-25 | $0.0003667 | $0.0004061 | $0.0003454 | $0.0003658 | $124,685 | $3,592,316 |
| 2019-01-26 | $0.0003673 | $0.0003985 | $0.0003635 | $0.0003736 | $117,237 | $3,669,567 |
| 2019-01-27 | $0.0003738 | $0.0004059 | $0.0003426 | $0.0003633 | $155,338 | $3,568,399 |
| 2019-01-28 | $0.0003626 | $0.0003861 | $0.0003210 | $0.0003451 | $144,566 | $3,389,664 |
| 2019-01-29 | $0.0003355 | $0.0003656 | $0.0003174 | $0.0003246 | $128,530 | $3,187,944 |
| 2019-01-30 | $0.0003250 | $0.0003896 | $0.0003235 | $0.0003484 | $166,445 | $3,422,072 |
| 2019-01-31 | $0.0003186 | $0.0003749 | $0.0003184 | $0.0003313 | $134,106 | $3,253,870 |