Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00001476 | $0.00001498 | $0.00001440 | $0.00001461 | $0 | $159,515 |
| 2021-01-02 | $0.00001461 | $0.00001574 | $0.00001436 | $0.00001549 | $0 | $169,202 |
| 2021-01-03 | $0.00001549 | $0.00002013 | $0.00001543 | $0.00001944 | $0 | $212,346 |
| 2021-01-04 | $0.00001951 | $0.00002306 | $0.00001825 | $0.00002079 | $0 | $227,023 |
| 2021-01-05 | $0.00002080 | $0.00002259 | $0.00001974 | $0.00002203 | $0 | $240,578 |
| 2021-01-06 | $0.00002199 | $0.00002414 | $0.00002128 | $0.00002413 | $0 | $263,551 |
| 2021-01-07 | $0.00002419 | $0.00002565 | $0.00002335 | $0.00002450 | $0 | $267,587 |
| 2021-01-08 | $0.00002450 | $0.00002548 | $0.00001144 | $0.00001225 | $1.01 | $133,777 |
| 2021-01-09 | $0.00001224 | $0.00001304 | $0.00001182 | $0.00001281 | $1.06 | $139,932 |
| 2021-01-10 | $0.00001281 | $0.00001348 | $0.00001195 | $0.00001263 | $1.05 | $137,906 |
| 2021-01-11 | $0.00001262 | $0.00001262 | $0.000009250 | $0.00001088 | $10.90 | $118,835 |
| 2021-01-12 | $0.00001090 | $0.00001149 | $0.00001013 | $0.00001042 | $10.43 | $113,802 |
| 2021-01-13 | $0.00001043 | $0.00001134 | $0.000009950 | $0.00001130 | $11.29 | $123,446 |
| 2021-01-14 | $0.00001131 | $0.00001244 | $0.00001093 | $0.00001218 | $12.20 | $133,045 |
| 2021-01-15 | $0.00001218 | $0.00001251 | $0.00001091 | $0.00001172 | $11.68 | $127,985 |
| 2021-01-16 | $0.00001172 | $0.00001290 | $0.00001158 | $0.00001235 | $12.36 | $134,850 |
| 2021-01-17 | $0.00001234 | $0.00001266 | $0.00001174 | $0.00001230 | $12.32 | $134,278 |
| 2021-01-18 | $0.00001230 | $0.00001259 | $0.00001187 | $0.00001257 | $12.59 | $137,320 |
| 2021-01-19 | $0.00001257 | $0.00001432 | $0.00001255 | $0.00001377 | $13.84 | $150,406 |
| 2021-01-20 | $0.00001377 | $0.00001406 | $0.00001243 | $0.00001383 | $6.21 | $151,076 |
| 2021-01-21 | $0.00001382 | $0.00001383 | $0.00001098 | $0.00001125 | $5.04 | $122,847 |
| 2021-01-22 | $0.00001121 | $0.00001272 | $0.00001047 | $0.00001236 | $5.54 | $135,014 |
| 2021-01-23 | $0.00001237 | $0.00001272 | $0.00001201 | $0.00001231 | $5.51 | $134,392 |
| 2021-01-24 | $0.00001231 | $0.00001395 | $0.00001225 | $0.00001392 | $6.24 | $152,022 |
| 2021-01-25 | $0.00001392 | $0.00001468 | $0.00001305 | $0.00001325 | $5.93 | $144,647 |
| 2021-01-26 | $0.00001324 | $0.00001376 | $0.00001253 | $0.00001355 | $6.07 | $147,987 |
| 2021-01-27 | $0.00001354 | $0.00001368 | $0.00001215 | $0.00001251 | $5.60 | $136,672 |
| 2021-01-28 | $0.00001253 | $0.00001356 | $0.00001226 | $0.00001333 | $5.28 | $145,624 |
| 2021-01-29 | $0.00001332 | $0.00001429 | $0.00001292 | $0.00001383 | $5.49 | $151,004 |
| 2021-01-30 | $0.00001383 | $0.00001402 | $0.00001329 | $0.00001376 | $5.46 | $150,240 |
| 2021-01-31 | $0.00001376 | $0.00001379 | $0.00001289 | $0.00001315 | $5.22 | $143,604 |