Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001213 | $0.0001420 | $0.0001209 | $0.0001273 | $57,021.48 | $1,389,788 |
| 2019-07-02 | $0.0001271 | $0.0001443 | $0.0001185 | $0.0001443 | $54,317.93 | $1,575,459 |
| 2019-07-03 | $0.0001443 | $0.0001472 | $0.0001338 | $0.0001405 | $113,013 | $1,533,910 |
| 2019-07-04 | $0.0001403 | $0.0001457 | $0.0001322 | $0.0001335 | $107,472 | $1,458,094 |
| 2019-07-05 | $0.0001332 | $0.0001446 | $0.0001223 | $0.0001230 | $93,623.13 | $1,343,799 |
| 2019-07-06 | $0.0001239 | $0.0001442 | $0.0001228 | $0.0001315 | $66,591.41 | $1,436,505 |
| 2019-07-07 | $0.0001320 | $0.0001430 | $0.0001275 | $0.0001352 | $41,549.59 | $1,476,499 |
| 2019-07-08 | $0.0001364 | $0.0001467 | $0.0001328 | $0.0001447 | $37,547.53 | $1,580,048 |
| 2019-07-09 | $0.0001452 | $0.0001474 | $0.0001210 | $0.0001224 | $138,209 | $1,336,284 |
| 2019-07-10 | $0.0001224 | $0.0001302 | $0.0001142 | $0.0001205 | $85,298.88 | $1,316,206 |
| 2019-07-11 | $0.0001208 | $0.0001215 | $0.0001091 | $0.0001186 | $80,603.64 | $1,295,289 |
| 2019-07-12 | $0.0001192 | $0.0001241 | $0.0001077 | $0.0001085 | $91,925.05 | $1,184,520 |
| 2019-07-13 | $0.0001076 | $0.0001112 | $0.00009778 | $0.0001092 | $85,001.10 | $1,192,372 |
| 2019-07-14 | $0.0001090 | $0.0001128 | $0.0001008 | $0.0001008 | $58,182.74 | $1,101,098 |
| 2019-07-15 | $0.0001012 | $0.0001081 | $0.00009502 | $0.0001063 | $80,929.63 | $1,161,035 |
| 2019-07-16 | $0.0001012 | $0.0001078 | $0.00008615 | $0.00008826 | $69,205.40 | $963,923 |
| 2019-07-17 | $0.00008765 | $0.0001023 | $0.00008753 | $0.00009893 | $78,034.08 | $1,080,380 |
| 2019-07-18 | $0.00009891 | $0.0001164 | $0.00009864 | $0.0001091 | $82,784.79 | $1,191,182 |
| 2019-07-19 | $0.0001091 | $0.0001148 | $0.00009757 | $0.0001062 | $72,858.13 | $1,159,550 |
| 2019-07-20 | $0.0001057 | $0.0001120 | $0.0001036 | $0.0001081 | $71,826.23 | $1,181,052 |
| 2019-07-21 | $0.0001081 | $0.0001203 | $0.00009623 | $0.0001187 | $76,080.95 | $1,296,448 |
| 2019-07-22 | $0.0001194 | $0.0001272 | $0.0001020 | $0.0001058 | $42,036.42 | $1,155,544 |
| 2019-07-23 | $0.0001056 | $0.0001155 | $0.00009526 | $0.0001096 | $45,411.22 | $1,196,816 |
| 2019-07-24 | $0.0001096 | $0.0001096 | $0.0001024 | $0.0001080 | $43,138.13 | $1,179,865 |
| 2019-07-25 | $0.0001086 | $0.0001133 | $0.00009933 | $0.0001038 | $36,655.41 | $1,133,436 |
| 2019-07-26 | $0.0001031 | $0.0001041 | $0.00009402 | $0.00009548 | $32,930.15 | $1,042,675 |
| 2019-07-27 | $0.00009548 | $0.0001526 | $0.00007109 | $0.0001030 | $36,231.83 | $1,125,136 |
| 2019-07-28 | $0.0001037 | $0.0001040 | $0.00009176 | $0.00009755 | $38,427.37 | $1,065,336 |
| 2019-07-29 | $0.00009725 | $0.00009931 | $0.00009144 | $0.00009609 | $43,614.57 | $1,049,402 |
| 2019-07-30 | $0.00009618 | $0.00009720 | $0.00008174 | $0.00009169 | $39,179.84 | $1,001,290 |
| 2019-07-31 | $0.00009170 | $0.00009585 | $0.00008876 | $0.00009089 | $57,975.17 | $992,649 |