Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002886 | $0.0003046 | $0.0002824 | $0.0002999 | $220,471 | $2,945,634 |
| 2019-03-02 | $0.0003038 | $0.0003112 | $0.0002929 | $0.0003040 | $245,322 | $2,985,457 |
| 2019-03-03 | $0.0003053 | $0.0003338 | $0.0002891 | $0.0003331 | $230,994 | $3,271,462 |
| 2019-03-04 | $0.0003320 | $0.0004028 | $0.0003130 | $0.0003161 | $291,366 | $3,104,673 |
| 2019-03-05 | $0.0003153 | $0.0003235 | $0.0002675 | $0.0003221 | $263,984 | $3,163,176 |
| 2019-03-06 | $0.0003178 | $0.0003254 | $0.0003131 | $0.0003131 | $355,151 | $3,075,224 |
| 2019-03-07 | $0.0003157 | $0.0003174 | $0.0002893 | $0.0002904 | $340,195 | $2,852,049 |
| 2019-03-08 | $0.0002925 | $0.0003034 | $0.0002789 | $0.0002906 | $327,143 | $2,854,235 |
| 2019-03-09 | $0.0002899 | $0.0002991 | $0.0002525 | $0.0002772 | $320,767 | $2,722,263 |
| 2019-03-10 | $0.0002786 | $0.0003719 | $0.0002698 | $0.0002917 | $255,223 | $2,864,661 |
| 2019-03-11 | $0.0002915 | $0.0003028 | $0.0002792 | $0.0002908 | $249,231 | $2,856,118 |
| 2019-03-12 | $0.0002911 | $0.0003069 | $0.0002769 | $0.0002851 | $417,553 | $2,799,759 |
| 2019-03-13 | $0.0002859 | $0.0002954 | $0.0002738 | $0.0002740 | $423,574 | $2,745,983 |
| 2019-03-14 | $0.0002759 | $0.0002938 | $0.0002716 | $0.0002841 | $438,586 | $2,846,932 |
| 2019-03-15 | $0.0002839 | $0.0002919 | $0.0002776 | $0.0002804 | $403,676 | $2,809,571 |
| 2019-03-16 | $0.0002818 | $0.0002923 | $0.0002759 | $0.0002836 | $463,192 | $2,842,250 |
| 2019-03-17 | $0.0002844 | $0.0002873 | $0.0002573 | $0.0002783 | $404,421 | $2,788,407 |
| 2019-03-18 | $0.0002793 | $0.0002847 | $0.0002760 | $0.0002838 | $421,001 | $2,844,141 |
| 2019-03-19 | $0.0002826 | $0.0002865 | $0.0002523 | $0.0002523 | $473,037 | $2,528,740 |
| 2019-03-20 | $0.0002648 | $0.0002648 | $0.0002238 | $0.0002462 | $514,486 | $2,466,679 |
| 2019-03-21 | $0.0002467 | $0.0002548 | $0.0002356 | $0.0002447 | $416,846 | $2,451,915 |
| 2019-03-22 | $0.0002441 | $0.0002457 | $0.0001821 | $0.0002035 | $511,859 | $2,039,134 |
| 2019-03-23 | $0.0002030 | $0.0002030 | $0.0001563 | $0.0001968 | $315,772 | $1,972,055 |
| 2019-03-24 | $0.0001965 | $0.0002043 | $0.0001870 | $0.0001993 | $387,363 | $1,997,343 |
| 2019-03-25 | $0.0002000 | $0.0002033 | $0.0001841 | $0.0001882 | $292,241 | $1,885,769 |
| 2019-03-26 | $0.0001879 | $0.0001923 | $0.0001451 | $0.0001775 | $294,157 | $1,778,429 |
| 2019-03-27 | $0.0001773 | $0.0001849 | $0.0001621 | $0.0001695 | $312,291 | $1,698,470 |
| 2019-03-28 | $0.0001692 | $0.0001742 | $0.0001508 | $0.0001615 | $166,895 | $1,618,259 |
| 2019-03-29 | $0.0001615 | $0.0001680 | $0.0001549 | $0.0001647 | $116,973 | $1,650,469 |
| 2019-03-30 | $0.0001646 | $0.0001703 | $0.0001597 | $0.0001684 | $123,518 | $1,687,463 |
| 2019-03-31 | $0.0001684 | $0.0001803 | $0.0001612 | $0.0001724 | $123,122 | $1,727,919 |