Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001346 | $0.0001424 | $0.0001243 | $0.0001360 | $83,726.73 | $1,484,995 |
| 2019-06-02 | $0.0001360 | $0.0001584 | $0.0001333 | $0.0001382 | $128,468 | $1,508,871 |
| 2019-06-03 | $0.0001367 | $0.0001562 | $0.0001297 | $0.0001297 | $119,594 | $1,416,208 |
| 2019-06-04 | $0.0001299 | $0.0001621 | $0.0001260 | $0.0001327 | $79,701.27 | $1,448,827 |
| 2019-06-05 | $0.0001327 | $0.0001479 | $0.0001324 | $0.0001361 | $99,777.15 | $1,486,529 |
| 2019-06-06 | $0.0001359 | $0.0001434 | $0.0001288 | $0.0001325 | $75,894.17 | $1,447,436 |
| 2019-06-07 | $0.0001329 | $0.0001492 | $0.0001250 | $0.0001297 | $68,248.71 | $1,415,933 |
| 2019-06-08 | $0.0001300 | $0.0001426 | $0.0001233 | $0.0001247 | $68,608.60 | $1,362,142 |
| 2019-06-09 | $0.0001248 | $0.0001374 | $0.0001230 | $0.0001254 | $44,715.16 | $1,369,652 |
| 2019-06-10 | $0.0001248 | $0.0001566 | $0.0001231 | $0.0001506 | $60,877.09 | $1,644,204 |
| 2019-06-11 | $0.0001510 | $0.0001562 | $0.0001345 | $0.0001494 | $43,402.28 | $1,631,686 |
| 2019-06-12 | $0.0001497 | $0.0001599 | $0.0001377 | $0.0001448 | $79,499.73 | $1,581,154 |
| 2019-06-13 | $0.0001446 | $0.0001611 | $0.0001420 | $0.0001507 | $51,449.59 | $1,645,737 |
| 2019-06-14 | $0.0001495 | $0.0001553 | $0.0001290 | $0.0001521 | $110,021 | $1,661,160 |
| 2019-06-15 | $0.0001526 | $0.0001548 | $0.0001333 | $0.0001333 | $142,556 | $1,456,067 |
| 2019-06-16 | $0.0001333 | $0.0001448 | $0.0001295 | $0.0001323 | $95,565.01 | $1,444,900 |
| 2019-06-17 | $0.0001323 | $0.0001410 | $0.0001318 | $0.0001396 | $142,828 | $1,524,336 |
| 2019-06-18 | $0.0001401 | $0.0001456 | $0.0001334 | $0.0001411 | $98,943.68 | $1,540,956 |
| 2019-06-19 | $0.0001420 | $0.0001442 | $0.0001346 | $0.0001364 | $113,833 | $1,489,718 |
| 2019-06-20 | $0.0001352 | $0.0001453 | $0.0001342 | $0.0001380 | $57,903.55 | $1,506,589 |
| 2019-06-21 | $0.0001373 | $0.0001525 | $0.0001368 | $0.0001449 | $74,393.10 | $1,582,385 |
| 2019-06-22 | $0.0001461 | $0.0001649 | $0.0001388 | $0.0001440 | $139,569 | $1,573,033 |
| 2019-06-23 | $0.0001412 | $0.0001580 | $0.0001409 | $0.0001476 | $136,724 | $1,612,002 |
| 2019-06-24 | $0.0001476 | $0.0001479 | $0.0001075 | $0.0001394 | $87,536.27 | $1,522,555 |
| 2019-06-25 | $0.0001399 | $0.0001412 | $0.0001214 | $0.0001293 | $134,796 | $1,412,614 |
| 2019-06-26 | $0.0001293 | $0.0001622 | $0.00007137 | $0.0001391 | $163,622 | $1,518,682 |
| 2019-06-27 | $0.0001391 | $0.0001409 | $0.00007685 | $0.0001231 | $89,801.00 | $1,344,233 |
| 2019-06-28 | $0.0001229 | $0.0001581 | $0.0001200 | $0.0001567 | $113,713 | $1,711,277 |
| 2019-06-29 | $0.0001422 | $0.0001528 | $0.0001290 | $0.0001370 | $99,544.48 | $1,495,977 |
| 2019-06-30 | $0.0001369 | $0.0001457 | $0.0001213 | $0.0001213 | $68,602.07 | $1,324,284 |