Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00009152 | $0.00009325 | $0.00008777 | $0.00009170 | $41,712.18 | $1,001,480 |
| 2019-08-02 | $0.00009206 | $0.00009396 | $0.00008924 | $0.00009221 | $44,701.67 | $1,007,007 |
| 2019-08-03 | $0.00009235 | $0.00009464 | $0.00007874 | $0.00008481 | $37,331.13 | $926,211 |
| 2019-08-04 | $0.00008534 | $0.00009449 | $0.00008418 | $0.00009091 | $54,763.50 | $992,817 |
| 2019-08-05 | $0.00009152 | $0.0001005 | $0.00008275 | $0.00008493 | $37,930.27 | $927,510 |
| 2019-08-06 | $0.00008485 | $0.00008567 | $0.00006965 | $0.00008540 | $31,519.55 | $932,594 |
| 2019-08-07 | $0.00008485 | $0.00009690 | $0.00006552 | $0.00009084 | $36,786.16 | $992,086 |
| 2019-08-08 | $0.00009084 | $0.00009430 | $0.00008278 | $0.00008681 | $29,781.72 | $948,069 |
| 2019-08-09 | $0.00008753 | $0.00008799 | $0.00007982 | $0.00008519 | $36,415.82 | $930,359 |
| 2019-08-10 | $0.00008519 | $0.00008882 | $0.00007676 | $0.00008146 | $24,015.58 | $889,637 |
| 2019-08-11 | $0.00008149 | $0.00008392 | $0.00006949 | $0.00007367 | $26,624.18 | $804,504 |
| 2019-08-12 | $0.00007348 | $0.00007569 | $0.00006291 | $0.00006676 | $37,327.91 | $729,072 |
| 2019-08-13 | $0.00006747 | $0.00008722 | $0.00006635 | $0.00008665 | $39,650.85 | $946,245 |
| 2019-08-14 | $0.00008699 | $0.00009222 | $0.00006582 | $0.00007580 | $39,431.96 | $827,813 |
| 2019-08-15 | $0.00007580 | $0.00007640 | $0.00006115 | $0.00006762 | $38,183.21 | $738,460 |
| 2019-08-16 | $0.00006748 | $0.00007454 | $0.00006145 | $0.00007014 | $36,922.07 | $766,003 |
| 2019-08-17 | $0.00006983 | $0.00007292 | $0.00006745 | $0.00006951 | $30,985.40 | $759,147 |
| 2019-08-18 | $0.00006940 | $0.00008777 | $0.00006711 | $0.00008557 | $37,881.21 | $934,504 |
| 2019-08-19 | $0.00008583 | $0.00008695 | $0.00006906 | $0.00007796 | $27,436.45 | $851,446 |
| 2019-08-20 | $0.00007796 | $0.00007801 | $0.00006854 | $0.00007029 | $20,629.06 | $767,665 |
| 2019-08-21 | $0.00007029 | $0.00007124 | $0.00005852 | $0.00006331 | $38,337.26 | $691,449 |
| 2019-08-22 | $0.00006331 | $0.00007046 | $0.00006116 | $0.00006758 | $38,146.13 | $738,072 |
| 2019-08-23 | $0.00006758 | $0.00006774 | $0.00006301 | $0.00006662 | $67,660.09 | $727,541 |
| 2019-08-24 | $0.00006633 | $0.00006669 | $0.00006240 | $0.00006551 | $54,114.71 | $715,432 |
| 2019-08-25 | $0.00006551 | $0.00007007 | $0.00006176 | $0.00006432 | $71,208.38 | $702,389 |
| 2019-08-26 | $0.00006456 | $0.00007014 | $0.00006322 | $0.00006509 | $32,636.09 | $710,877 |
| 2019-08-27 | $0.00006500 | $0.00007067 | $0.00006482 | $0.00006754 | $34,933.11 | $737,642 |
| 2019-08-28 | $0.00006727 | $0.00007251 | $0.00006282 | $0.00006342 | $34,147.19 | $692,607 |
| 2019-08-29 | $0.00006342 | $0.00007850 | $0.00006257 | $0.00006485 | $32,522.23 | $708,222 |
| 2019-08-30 | $0.00006485 | $0.00007535 | $0.00006400 | $0.00006581 | $10,397.38 | $718,711 |
| 2019-08-31 | $0.00006586 | $0.00007094 | $0.00006163 | $0.00006683 | $25,106.92 | $729,871 |