Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00006741 | $0.00006872 | $0.00004850 | $0.00005266 | $41,196.38 | $575,063 |
| 2019-10-02 | $0.00005266 | $0.00006344 | $0.00003755 | $0.00005057 | $28,480.42 | $552,224 |
| 2019-10-03 | $0.00005076 | $0.00005139 | $0.00003584 | $0.00003978 | $26,719.81 | $434,400 |
| 2019-10-04 | $0.00003986 | $0.00003989 | $0.00002937 | $0.00003119 | $26,179.77 | $340,581 |
| 2019-10-05 | $0.00003119 | $0.00003482 | $0.00002970 | $0.00003109 | $21,249.42 | $339,504 |
| 2019-10-06 | $0.00003095 | $0.00003197 | $0.00002125 | $0.00002935 | $21,782.39 | $320,551 |
| 2019-10-07 | $0.00002909 | $0.00003761 | $0.00002123 | $0.00002938 | $21,897.17 | $320,810 |
| 2019-10-08 | $0.00003287 | $0.00003388 | $0.00002916 | $0.00003047 | $24,360.53 | $332,731 |
| 2019-10-09 | $0.00003047 | $0.00003187 | $0.00002813 | $0.00003134 | $32,099.62 | $342,303 |
| 2019-10-10 | $0.00003130 | $0.00003179 | $0.00002690 | $0.00002718 | $22,700.89 | $296,801 |
| 2019-10-11 | $0.00002764 | $0.00002914 | $0.00002561 | $0.00002831 | $22,647.29 | $309,151 |
| 2019-10-12 | $0.00002875 | $0.00003256 | $0.00002812 | $0.00003025 | $23,059.33 | $330,309 |
| 2019-10-13 | $0.00003019 | $0.00003095 | $0.00002639 | $0.00002829 | $16,817.23 | $308,962 |
| 2019-10-14 | $0.00002829 | $0.00003182 | $0.00002053 | $0.00002664 | $17,076.22 | $290,907 |
| 2019-10-15 | $0.00002676 | $0.00003952 | $0.00002366 | $0.00002891 | $19,939.40 | $315,683 |
| 2019-10-16 | $0.00002882 | $0.00002961 | $0.00002374 | $0.00002387 | $16,548.07 | $260,687 |
| 2019-10-17 | $0.00002539 | $0.00002588 | $0.00002335 | $0.00002466 | $20,601.30 | $269,363 |
| 2019-10-18 | $0.00002466 | $0.00002470 | $0.00002113 | $0.00002331 | $15,105.49 | $254,614 |
| 2019-10-19 | $0.00002343 | $0.00002429 | $0.00001908 | $0.00002219 | $20,071.57 | $242,379 |
| 2019-10-20 | $0.00002189 | $0.00002417 | $0.00002166 | $0.00002382 | $22,847.76 | $260,155 |
| 2019-10-21 | $0.00002382 | $0.00002423 | $0.00002101 | $0.00002168 | $17,135.28 | $236,778 |
| 2019-10-22 | $0.00002147 | $0.00003874 | $0.00002103 | $0.00003111 | $136,112 | $339,758 |
| 2019-10-23 | $0.00003120 | $0.00003321 | $0.00002152 | $0.00002380 | $39,204.73 | $259,923 |
| 2019-10-24 | $0.00002380 | $0.00002718 | $0.00002231 | $0.00002390 | $43,147.66 | $261,022 |
| 2019-10-25 | $0.00002390 | $0.00002833 | $0.00002276 | $0.00002738 | $64,533.50 | $298,982 |
| 2019-10-26 | $0.00002726 | $0.00003014 | $0.00002408 | $0.00002641 | $28,663.74 | $288,460 |
| 2019-10-27 | $0.00002642 | $0.00002923 | $0.00002574 | $0.00002825 | $18,655.96 | $308,517 |
| 2019-10-28 | $0.00002858 | $0.00002978 | $0.00002688 | $0.00002734 | $33,682.33 | $298,627 |
| 2019-10-29 | $0.00002798 | $0.00003074 | $0.00002584 | $0.00002956 | $31,074.86 | $322,815 |
| 2019-10-30 | $0.00002961 | $0.00002972 | $0.00002426 | $0.00002545 | $19,772.15 | $277,910 |
| 2019-10-31 | $0.00002496 | $0.00002558 | $0.00002403 | $0.00002537 | $23,346.82 | $277,033 |