Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001508 | $0.0001514 | $0.0001092 | $0.0001206 | $152,079 | $1,250,233 |
| 2019-05-02 | $0.0001210 | $0.0001508 | $0.0001126 | $0.0001386 | $120,148 | $1,437,536 |
| 2019-05-03 | $0.0001379 | $0.0001494 | $0.0001239 | $0.0001275 | $106,258 | $1,322,061 |
| 2019-05-04 | $0.0001275 | $0.0001423 | $0.0001257 | $0.0001351 | $104,468 | $1,400,695 |
| 2019-05-05 | $0.0001366 | $0.0001714 | $0.0001332 | $0.0001414 | $119,403 | $1,466,753 |
| 2019-05-06 | $0.0001420 | $0.0001477 | $0.0001345 | $0.0001412 | $114,835 | $1,464,262 |
| 2019-05-07 | $0.0001408 | $0.0001474 | $0.0001362 | $0.0001392 | $99,279.80 | $1,443,949 |
| 2019-05-08 | $0.0001389 | $0.0001558 | $0.0001297 | $0.0001538 | $117,198 | $1,595,184 |
| 2019-05-09 | $0.0001521 | $0.0001869 | $0.0001434 | $0.0001671 | $192,014 | $1,732,490 |
| 2019-05-10 | $0.0001670 | $0.0001685 | $0.0001507 | $0.0001545 | $88,262.91 | $1,602,233 |
| 2019-05-11 | $0.0001544 | $0.0001877 | $0.0001488 | $0.0001543 | $130,868 | $1,600,128 |
| 2019-05-12 | $0.0001545 | $0.0001955 | $0.0001484 | $0.0001584 | $113,438 | $1,643,107 |
| 2019-05-13 | $0.0001584 | $0.0001736 | $0.0001390 | $0.0001552 | $148,907 | $1,609,110 |
| 2019-05-14 | $0.0001556 | $0.0001954 | $0.0001420 | $0.0001474 | $263,084 | $1,609,304 |
| 2019-05-15 | $0.0001473 | $0.0001665 | $0.0001316 | $0.0001447 | $246,393 | $1,579,840 |
| 2019-05-16 | $0.0001440 | $0.0001770 | $0.0001338 | $0.0001567 | $201,011 | $1,711,606 |
| 2019-05-17 | $0.0001563 | $0.0001567 | $0.0001272 | $0.0001325 | $301,384 | $1,446,594 |
| 2019-05-18 | $0.0001325 | $0.0001887 | $0.0001241 | $0.0001256 | $287,582 | $1,371,767 |
| 2019-05-19 | $0.0001262 | $0.0001436 | $0.0001248 | $0.0001424 | $285,083 | $1,555,624 |
| 2019-05-20 | $0.0001427 | $0.0001457 | $0.0001305 | $0.0001456 | $275,178 | $1,590,425 |
| 2019-05-21 | $0.0001456 | $0.0001498 | $0.0001275 | $0.0001275 | $320,415 | $1,392,315 |
| 2019-05-22 | $0.0001278 | $0.0001423 | $0.0001069 | $0.0001336 | $250,051 | $1,459,495 |
| 2019-05-23 | $0.0001336 | $0.0001418 | $0.0001281 | $0.0001391 | $263,730 | $1,519,432 |
| 2019-05-24 | $0.0001378 | $0.0001533 | $0.0001355 | $0.0001396 | $237,704 | $1,524,166 |
| 2019-05-25 | $0.0001396 | $0.0001460 | $0.0001309 | $0.0001338 | $200,954 | $1,461,358 |
| 2019-05-26 | $0.0001338 | $0.0001358 | $0.0001187 | $0.0001328 | $176,104 | $1,450,300 |
| 2019-05-27 | $0.0001335 | $0.0001353 | $0.0001223 | $0.0001287 | $134,718 | $1,405,161 |
| 2019-05-28 | $0.0001281 | $0.0001334 | $0.0001214 | $0.0001271 | $158,512 | $1,387,864 |
| 2019-05-29 | $0.0001270 | $0.0001643 | $0.0001245 | $0.0001483 | $188,630 | $1,619,998 |
| 2019-05-30 | $0.0001483 | $0.0001536 | $0.0001316 | $0.0001427 | $138,492 | $1,558,545 |
| 2019-05-31 | $0.0001427 | $0.0001446 | $0.0001179 | $0.0001355 | $100,919 | $1,480,078 |