Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0003307 | $0.0003632 | $0.0003159 | $0.0003546 | $216,935 | $3,482,019 |
| 2019-02-02 | $0.0003565 | $0.0003585 | $0.0003329 | $0.0003415 | $246,266 | $3,354,107 |
| 2019-02-03 | $0.0003432 | $0.0003492 | $0.0003312 | $0.0003381 | $243,484 | $3,320,285 |
| 2019-02-04 | $0.0003392 | $0.0003504 | $0.0003343 | $0.0003496 | $239,282 | $3,433,850 |
| 2019-02-05 | $0.0003454 | $0.0003520 | $0.0002762 | $0.0002780 | $360,646 | $2,729,918 |
| 2019-02-06 | $0.0002796 | $0.0002974 | $0.0002653 | $0.0002704 | $203,945 | $2,655,739 |
| 2019-02-07 | $0.0002713 | $0.0002949 | $0.0002684 | $0.0002807 | $206,391 | $2,756,273 |
| 2019-02-08 | $0.0002830 | $0.0003222 | $0.0002759 | $0.0003124 | $279,064 | $3,067,800 |
| 2019-02-09 | $0.0003119 | $0.0003122 | $0.0002843 | $0.0003013 | $160,889 | $2,959,011 |
| 2019-02-10 | $0.0002984 | $0.0003052 | $0.0002936 | $0.0003048 | $205,134 | $2,993,666 |
| 2019-02-11 | $0.0003056 | $0.0003056 | $0.0002561 | $0.0002790 | $145,501 | $2,740,304 |
| 2019-02-12 | $0.0002791 | $0.0002841 | $0.0002472 | $0.0002772 | $74,556.79 | $2,722,240 |
| 2019-02-13 | $0.0002780 | $0.0002796 | $0.0002478 | $0.0002745 | $82,985.83 | $2,695,614 |
| 2019-02-14 | $0.0002742 | $0.0003086 | $0.0002682 | $0.0003017 | $200,719 | $2,963,225 |
| 2019-02-15 | $0.0002989 | $0.0003005 | $0.0002625 | $0.0002729 | $211,511 | $2,680,174 |
| 2019-02-16 | $0.0002741 | $0.0002855 | $0.0002661 | $0.0002793 | $227,595 | $2,742,514 |
| 2019-02-17 | $0.0002788 | $0.0002869 | $0.0002646 | $0.0002860 | $235,417 | $2,808,953 |
| 2019-02-18 | $0.0002832 | $0.0003030 | $0.0002508 | $0.0002718 | $257,758 | $2,669,069 |
| 2019-02-19 | $0.0002738 | $0.0002917 | $0.0002212 | $0.0002759 | $235,247 | $2,709,860 |
| 2019-02-20 | $0.0002774 | $0.0003003 | $0.0002372 | $0.0002997 | $119,307 | $2,943,286 |
| 2019-02-21 | $0.0002991 | $0.0002991 | $0.0002762 | $0.0002870 | $296,261 | $2,818,762 |
| 2019-02-22 | $0.0002856 | $0.0003040 | $0.0002851 | $0.0002944 | $131,506 | $2,891,747 |
| 2019-02-23 | $0.0002952 | $0.0003263 | $0.0002830 | $0.0003263 | $148,551 | $3,204,458 |
| 2019-02-24 | $0.0003077 | $0.0003484 | $0.0002618 | $0.0002618 | $213,616 | $2,570,828 |
| 2019-02-25 | $0.0002624 | $0.0002946 | $0.0002526 | $0.0002912 | $85,928.03 | $2,859,875 |
| 2019-02-26 | $0.0002900 | $0.0003090 | $0.0002824 | $0.0003027 | $417,298 | $2,973,009 |
| 2019-02-27 | $0.0003002 | $0.0003117 | $0.0002801 | $0.0002875 | $393,617 | $2,823,647 |
| 2019-02-28 | $0.0002874 | $0.0003065 | $0.0002798 | $0.0002904 | $226,202 | $2,852,307 |