Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001715 | $0.0001805 | $0.0001692 | $0.0001709 | $177,360 | $1,712,727 |
| 2019-04-02 | $0.0001707 | $0.0001935 | $0.0001682 | $0.0001850 | $123,323 | $1,853,484 |
| 2019-04-03 | $0.0001849 | $0.0001966 | $0.0001743 | $0.0001833 | $237,333 | $1,836,863 |
| 2019-04-04 | $0.0001841 | $0.0001946 | $0.0001684 | $0.0001908 | $184,381 | $1,911,685 |
| 2019-04-05 | $0.0001921 | $0.0001987 | $0.0001858 | $0.0001925 | $135,302 | $1,929,079 |
| 2019-04-06 | $0.0001921 | $0.0002043 | $0.0001733 | $0.0001744 | $165,986 | $1,747,802 |
| 2019-04-07 | $0.0001742 | $0.0002002 | $0.0001742 | $0.0001912 | $128,637 | $1,915,865 |
| 2019-04-08 | $0.0001921 | $0.0002000 | $0.0001823 | $0.0001906 | $190,486 | $1,910,040 |
| 2019-04-09 | $0.0001906 | $0.0001917 | $0.0001776 | $0.0001847 | $159,877 | $1,850,395 |
| 2019-04-10 | $0.0001846 | $0.0002086 | $0.0001775 | $0.0001876 | $193,902 | $1,879,542 |
| 2019-04-11 | $0.0001891 | $0.0001895 | $0.0001571 | $0.0001615 | $90,508.72 | $1,618,558 |
| 2019-04-12 | $0.0001605 | $0.0001819 | $0.0001547 | $0.0001716 | $32,432.45 | $1,719,340 |
| 2019-04-13 | $0.0001715 | $0.0001796 | $0.0001693 | $0.0001756 | $38,816.43 | $1,759,728 |
| 2019-04-14 | $0.0001756 | $0.0001888 | $0.0001699 | $0.0001815 | $47,555.98 | $1,819,197 |
| 2019-04-15 | $0.0001815 | $0.0002011 | $0.0001799 | $0.0001834 | $117,236 | $1,837,382 |
| 2019-04-16 | $0.0001832 | $0.0001917 | $0.0001745 | $0.0001843 | $134,308 | $1,846,933 |
| 2019-04-17 | $0.0001838 | $0.0001972 | $0.0001769 | $0.0001904 | $123,591 | $1,907,812 |
| 2019-04-18 | $0.0001894 | $0.0002000 | $0.0001822 | $0.0001984 | $179,718 | $1,988,378 |
| 2019-04-19 | $0.0001993 | $0.0002004 | $0.0001842 | $0.0001888 | $178,803 | $1,891,739 |
| 2019-04-20 | $0.0001888 | $0.0001921 | $0.0001828 | $0.0001849 | $169,380 | $1,852,676 |
| 2019-04-21 | $0.0001857 | $0.0001939 | $0.0001836 | $0.0001914 | $118,264 | $1,918,305 |
| 2019-04-22 | $0.0001898 | $0.0001978 | $0.0001878 | $0.0001897 | $125,576 | $1,901,044 |
| 2019-04-23 | $0.0001897 | $0.0002007 | $0.0001873 | $0.0001882 | $78,473.77 | $1,951,865 |
| 2019-04-24 | $0.0001882 | $0.0001935 | $0.0001784 | $0.0001818 | $107,404 | $1,884,939 |
| 2019-04-25 | $0.0001824 | $0.0001906 | $0.0001731 | $0.0001768 | $123,566 | $1,833,540 |
| 2019-04-26 | $0.0001754 | $0.0001874 | $0.0001658 | $0.0001707 | $128,980 | $1,770,557 |
| 2019-04-27 | $0.0001692 | $0.0001829 | $0.0001535 | $0.0001744 | $108,494 | $1,808,180 |
| 2019-04-28 | $0.0001749 | $0.0001935 | $0.0001568 | $0.0001728 | $108,843 | $1,792,262 |
| 2019-04-29 | $0.0001735 | $0.0001749 | $0.0001435 | $0.0001658 | $196,496 | $1,719,725 |
| 2019-04-30 | $0.0001662 | $0.0001723 | $0.0001428 | $0.0001502 | $170,891 | $1,557,335 |