Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00001230 | $0.00001270 | $0.00001144 | $0.00001175 | $0 | $128,329 |
| 2020-12-02 | $0.00001175 | $0.00001208 | $0.00001157 | $0.00001197 | $0 | $130,698 |
| 2020-12-03 | $0.00001197 | $0.00001245 | $0.00001177 | $0.00001234 | $0 | $134,712 |
| 2020-12-04 | $0.00001233 | $0.00001238 | $0.00001139 | $0.00001139 | $0 | $124,383 |
| 2020-12-05 | $0.00001139 | $0.00001193 | $0.00001126 | $0.00001193 | $0 | $130,284 |
| 2020-12-06 | $0.00001193 | $0.00001214 | $0.00001169 | $0.00001203 | $0 | $131,419 |
| 2020-12-07 | $0.00001204 | $0.00001206 | $0.00001171 | $0.00001184 | $0 | $129,286 |
| 2020-12-08 | $0.00001184 | $0.00001190 | $0.00001105 | $0.00001109 | $0 | $121,155 |
| 2020-12-09 | $0.00001110 | $0.00001155 | $0.00001066 | $0.00001147 | $0 | $125,252 |
| 2020-12-10 | $0.00001147 | $0.00001149 | $0.00001100 | $0.00001119 | $0 | $122,248 |
| 2020-12-11 | $0.00001119 | $0.00001121 | $0.00001076 | $0.00001092 | $0 | $119,202 |
| 2020-12-12 | $0.00001092 | $0.00001147 | $0.00001090 | $0.00001137 | $0 | $124,209 |
| 2020-12-13 | $0.00001137 | $0.00001188 | $0.00001129 | $0.00001179 | $0 | $128,783 |
| 2020-12-14 | $0.00001179 | $0.00001181 | $0.00001154 | $0.00001172 | $0 | $127,992 |
| 2020-12-15 | $0.00001172 | $0.00001192 | $0.00001161 | $0.00001179 | $0 | $128,731 |
| 2020-12-16 | $0.00001179 | $0.00001273 | $0.00001164 | $0.00001273 | $0 | $138,985 |
| 2020-12-17 | $0.00001272 | $0.00001348 | $0.00001257 | $0.00001286 | $0 | $140,453 |
| 2020-12-18 | $0.00001286 | $0.00001325 | $0.00001265 | $0.00001310 | $0 | $143,012 |
| 2020-12-19 | $0.00001310 | $0.00001338 | $0.00001293 | $0.00001319 | $0 | $144,017 |
| 2020-12-20 | $0.00001319 | $0.00001320 | $0.00001250 | $0.00001277 | $0 | $139,413 |
| 2020-12-21 | $0.00001277 | $0.00001294 | $0.00001202 | $0.00001222 | $0 | $133,434 |
| 2020-12-22 | $0.00001220 | $0.00001270 | $0.00001179 | $0.00001269 | $0 | $138,570 |
| 2020-12-23 | $0.00001270 | $0.00001274 | $0.00001125 | $0.00001168 | $0 | $127,514 |
| 2020-12-24 | $0.00001167 | $0.00001228 | $0.00001137 | $0.00001223 | $0 | $133,540 |
| 2020-12-25 | $0.00001223 | $0.00001266 | $0.00001211 | $0.00001253 | $0 | $136,819 |
| 2020-12-26 | $0.00001253 | $0.00001301 | $0.00001235 | $0.00001272 | $0 | $138,911 |
| 2020-12-27 | $0.00001272 | $0.00001423 | $0.00001257 | $0.00001368 | $0 | $149,386 |
| 2020-12-28 | $0.00001366 | $0.00001492 | $0.00001365 | $0.00001462 | $0 | $159,702 |
| 2020-12-29 | $0.00001461 | $0.00001476 | $0.00001384 | $0.00001463 | $0 | $159,813 |
| 2020-12-30 | $0.00001463 | $0.00001509 | $0.00001442 | $0.00001504 | $0 | $164,286 |
| 2020-12-31 | $0.00001503 | $0.00001509 | $0.00001453 | $0.00001476 | $0 | $161,213 |