Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00006679 | $0.00006941 | $0.00006271 | $0.00006691 | $51,520.84 | $730,720 |
| 2019-09-02 | $0.00006675 | $0.00006726 | $0.00006279 | $0.00006660 | $45,881.96 | $727,333 |
| 2019-09-03 | $0.00006682 | $0.00007420 | $0.00006433 | $0.00006660 | $23,950.38 | $727,346 |
| 2019-09-04 | $0.00006640 | $0.00007091 | $0.00006319 | $0.00006379 | $28,147.24 | $696,620 |
| 2019-09-05 | $0.00006355 | $0.00006853 | $0.00005938 | $0.00006373 | $26,455.40 | $696,042 |
| 2019-09-06 | $0.00006373 | $0.00006888 | $0.00006022 | $0.00006163 | $26,605.27 | $673,039 |
| 2019-09-07 | $0.00006114 | $0.00007095 | $0.00006069 | $0.00006895 | $28,954.70 | $752,986 |
| 2019-09-08 | $0.00006840 | $0.00007508 | $0.00006816 | $0.00007494 | $44,084.22 | $818,431 |
| 2019-09-09 | $0.00007494 | $0.00007635 | $0.00006514 | $0.00007014 | $29,988.08 | $766,042 |
| 2019-09-10 | $0.00006918 | $0.00007137 | $0.00006359 | $0.00006467 | $32,303.56 | $706,280 |
| 2019-09-11 | $0.00006496 | $0.00007434 | $0.00006050 | $0.00006789 | $30,467.27 | $741,414 |
| 2019-09-12 | $0.00006805 | $0.00007608 | $0.00006201 | $0.00006266 | $28,933.59 | $684,306 |
| 2019-09-13 | $0.00006231 | $0.00007783 | $0.00006217 | $0.00006599 | $23,141.04 | $720,660 |
| 2019-09-14 | $0.00006596 | $0.00007555 | $0.00006523 | $0.00007239 | $35,018.54 | $790,588 |
| 2019-09-15 | $0.00007207 | $0.00007290 | $0.00006580 | $0.00006934 | $35,614.00 | $757,251 |
| 2019-09-16 | $0.00006969 | $0.00007759 | $0.00006768 | $0.00007057 | $42,579.03 | $770,649 |
| 2019-09-17 | $0.00007088 | $0.00007569 | $0.00006935 | $0.00007437 | $67,875.04 | $812,139 |
| 2019-09-18 | $0.00007411 | $0.00007628 | $0.00007335 | $0.00007499 | $77,674.98 | $818,950 |
| 2019-09-19 | $0.00007449 | $0.00007582 | $0.00006896 | $0.00007518 | $52,256.46 | $820,984 |
| 2019-09-20 | $0.00007483 | $0.00008196 | $0.00007250 | $0.00007749 | $53,450.44 | $846,301 |
| 2019-09-21 | $0.00007710 | $0.00007892 | $0.00007208 | $0.00007283 | $73,427.93 | $795,373 |
| 2019-09-22 | $0.00007289 | $0.00007351 | $0.00007005 | $0.00007186 | $48,563.65 | $784,774 |
| 2019-09-23 | $0.00007291 | $0.00007375 | $0.00006809 | $0.00006814 | $44,936.96 | $744,127 |
| 2019-09-24 | $0.00006849 | $0.00007024 | $0.00005634 | $0.00005748 | $40,847.51 | $627,754 |
| 2019-09-25 | $0.00005755 | $0.00007531 | $0.00005736 | $0.00007428 | $59,196.88 | $811,213 |
| 2019-09-26 | $0.00007428 | $0.00007472 | $0.00005621 | $0.00006265 | $65,469.82 | $684,155 |
| 2019-09-27 | $0.00006301 | $0.00006913 | $0.00006134 | $0.00006796 | $76,612.31 | $742,179 |
| 2019-09-28 | $0.00006758 | $0.00006860 | $0.00006419 | $0.00006655 | $69,973.71 | $726,756 |
| 2019-09-29 | $0.00006664 | $0.00007576 | $0.00006235 | $0.00007358 | $73,680.77 | $803,553 |
| 2019-09-30 | $0.00007350 | $0.00007438 | $0.00006398 | $0.00006702 | $55,068.92 | $731,928 |