Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00002507 | $0.00002765 | $0.00002124 | $0.00002668 | $23,910.51 | $291,341 |
| 2019-11-02 | $0.00002668 | $0.00002853 | $0.00002589 | $0.00002615 | $18,206.17 | $285,597 |
| 2019-11-03 | $0.00002617 | $0.00003829 | $0.00002336 | $0.00002713 | $30,745.85 | $296,253 |
| 2019-11-04 | $0.00002698 | $0.00002772 | $0.00002586 | $0.00002686 | $26,510.03 | $293,306 |
| 2019-11-05 | $0.00002686 | $0.00002817 | $0.00002641 | $0.00002689 | $18,966.03 | $293,705 |
| 2019-11-06 | $0.00002665 | $0.00002838 | $0.00002597 | $0.00002781 | $14,608.89 | $303,744 |
| 2019-11-07 | $0.00002771 | $0.00002823 | $0.00002500 | $0.00002573 | $16,940.70 | $281,018 |
| 2019-11-08 | $0.00002603 | $0.00002630 | $0.00002466 | $0.00002481 | $22,303.94 | $270,956 |
| 2019-11-09 | $0.00002481 | $0.00002556 | $0.00002085 | $0.00002393 | $16,209.79 | $261,342 |
| 2019-11-10 | $0.00002326 | $0.00002512 | $0.00002236 | $0.00002460 | $22,130.52 | $268,664 |
| 2019-11-11 | $0.00002458 | $0.00002485 | $0.00002325 | $0.00002397 | $14,746.95 | $261,804 |
| 2019-11-12 | $0.00002373 | $0.00002415 | $0.00002153 | $0.00002258 | $17,577.25 | $246,625 |
| 2019-11-13 | $0.00002274 | $0.00002422 | $0.00002214 | $0.00002344 | $19,085.06 | $256,002 |
| 2019-11-14 | $0.00002317 | $0.00002422 | $0.00002223 | $0.00002240 | $16,245.05 | $244,584 |
| 2019-11-15 | $0.00002240 | $0.00002516 | $0.00002195 | $0.00002460 | $13,884.85 | $268,627 |
| 2019-11-16 | $0.00002441 | $0.00002495 | $0.00002232 | $0.00002388 | $17,046.26 | $260,834 |
| 2019-11-17 | $0.00002388 | $0.00002476 | $0.00002288 | $0.00002389 | $20,082.72 | $260,848 |
| 2019-11-18 | $0.00002386 | $0.00002438 | $0.00002204 | $0.00002302 | $15,952.78 | $251,413 |
| 2019-11-19 | $0.00002302 | $0.00002399 | $0.00002177 | $0.00002263 | $13,768.51 | $247,113 |
| 2019-11-20 | $0.00002263 | $0.00002282 | $0.00002182 | $0.00002223 | $20,632.35 | $242,748 |
| 2019-11-21 | $0.00002204 | $0.00002228 | $0.00002023 | $0.00002061 | $3,957.87 | $225,029 |
| 2019-11-22 | $0.00002061 | $0.00002095 | $0.00001778 | $0.00001880 | $12,701.65 | $205,301 |
| 2019-11-23 | $0.00001878 | $0.00001913 | $0.00001787 | $0.00001874 | $12,364.43 | $204,635 |
| 2019-11-24 | $0.00001891 | $0.00001918 | $0.00001763 | $0.00001773 | $15,611.47 | $193,627 |
| 2019-11-25 | $0.00001785 | $0.00001838 | $0.00001645 | $0.00001777 | $13,454.91 | $194,010 |
| 2019-11-26 | $0.00001784 | $0.00001834 | $0.00001748 | $0.00001826 | $12,299.39 | $199,364 |
| 2019-11-27 | $0.00001812 | $0.00002036 | $0.00001749 | $0.00002005 | $17,882.33 | $218,960 |
| 2019-11-28 | $0.00001958 | $0.00002017 | $0.00001766 | $0.00001794 | $17,080.52 | $195,968 |
| 2019-11-29 | $0.00001813 | $0.00002122 | $0.00001783 | $0.00002097 | $14,947.07 | $229,061 |
| 2019-11-30 | $0.00002053 | $0.00002172 | $0.00001888 | $0.00001962 | $15,368.13 | $214,319 |