Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.000003600 | $0.000003690 | $0.000003460 | $0.000003530 | $24.02 | $38,573.21 |
| 2020-10-02 | $0.000003530 | $0.000003540 | $0.000003360 | $0.000003460 | $23.54 | $37,812.32 |
| 2020-10-03 | $0.000003460 | $0.000003510 | $0.000003450 | $0.000003470 | $23.56 | $37,843.25 |
| 2020-10-04 | $0.000003470 | $0.000003540 | $0.000003450 | $0.000003530 | $23.97 | $38,504.01 |
| 2020-10-05 | $0.000003530 | $0.000003550 | $0.000003500 | $0.000003540 | $24.07 | $38,654.92 |
| 2020-10-06 | $0.000003540 | $0.000003550 | $0.000003380 | $0.000003410 | $23.18 | $37,220.06 |
| 2020-10-07 | $0.000003410 | $0.000003420 | $0.000003350 | $0.000003420 | $23.24 | $37,328.51 |
| 2020-10-08 | $0.000003420 | $0.000003520 | $0.000003360 | $0.000003510 | $23.85 | $38,306.74 |
| 2020-10-09 | $0.000003510 | $0.000003680 | $0.000003480 | $0.000003660 | $24.86 | $39,925.69 |
| 2020-10-10 | $0.000003660 | $0.000003780 | $0.000003650 | $0.000003710 | $25.22 | $40,512.92 |
| 2020-10-11 | $0.000003710 | $0.000003770 | $0.000003700 | $0.000003750 | $25.50 | $40,968.80 |
| 2020-10-12 | $0.000003750 | $0.000003950 | $0.000003670 | $0.000003880 | $26.36 | $42,343.66 |
| 2020-10-13 | $0.000003880 | $0.000003880 | $0.000003760 | $0.000003810 | $25.91 | $41,629.45 |
| 2020-10-14 | $0.000003810 | $0.000003870 | $0.000003740 | $0.000003790 | $25.80 | $41,443.00 |
| 2020-10-15 | $0.000003790 | $0.000003810 | $0.000003710 | $0.000003770 | $25.66 | $41,219.96 |
| 2020-10-16 | $0.000003770 | $0.000003800 | $0.000003630 | $0.000003660 | $24.90 | $39,995.42 |
| 2020-10-17 | $0.000003660 | $0.000003700 | $0.000003640 | $0.000003690 | $25.07 | $40,282.31 |
| 2020-10-18 | $0.000003690 | $0.000003790 | $0.000003680 | $0.000003780 | $25.71 | $41,304.53 |
| 2020-10-19 | $0.000003780 | $0.000003830 | $0.000003740 | $0.000003800 | $0.2297 | $41,492.31 |
| 2020-10-20 | $0.000003800 | $0.000003810 | $0.000003680 | $0.000003690 | $0.2232 | $40,313.01 |
| 2020-10-21 | $0.000003690 | $0.000004010 | $0.000003690 | $0.000003920 | $15.69 | $42,830.59 |
| 2020-10-22 | $0.000003920 | $0.000004200 | $0.000003910 | $0.000004140 | $77.53 | $45,187.64 |
| 2020-10-23 | $0.000004140 | $0.000004190 | $0.000004030 | $0.000004100 | $76.70 | $44,751.74 |
| 2020-10-24 | $0.000004100 | $0.000004170 | $0.000004080 | $0.000004120 | $77.32 | $45,044.45 |
| 2020-10-25 | $0.000004120 | $0.000004170 | $0.000004050 | $0.000004060 | $76.10 | $44,363.27 |
| 2020-10-26 | $0.000004060 | $0.000004110 | $0.000003840 | $0.000003940 | $73.76 | $43,014.17 |
| 2020-10-27 | $0.000003940 | $0.000004100 | $0.000003910 | $0.000004040 | $75.58 | $44,121.09 |
| 2020-10-28 | $0.000004040 | $0.000004090 | $0.000003810 | $0.000003890 | $72.87 | $42,445.70 |
| 2020-10-29 | $0.000003890 | $0.000003930 | $0.000003810 | $0.000003870 | $72.45 | $42,234.92 |
| 2020-10-30 | $0.000003870 | $0.000003910 | $0.000003750 | $0.000003830 | $71.84 | $41,806.65 |
| 2020-10-31 | $0.000003830 | $0.000003930 | $0.000003810 | $0.000003870 | $72.42 | $42,219.86 |