Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00001315 | $0.00001374 | $0.00001274 | $0.00001368 | $5.44 | $149,422 |
| 2021-02-02 | $0.00001369 | $0.00001543 | $0.00001363 | $0.00001516 | $6.00 | $165,568 |
| 2021-02-03 | $0.00001515 | $0.00001661 | $0.00001510 | $0.00001661 | $6.58 | $181,357 |
| 2021-02-04 | $0.00001661 | $0.00001689 | $0.00001562 | $0.00001595 | $6.32 | $174,172 |
| 2021-02-05 | $0.00001595 | $0.00001756 | $0.00001595 | $0.00001718 | $6.82 | $187,586 |
| 2021-02-06 | $0.00001719 | $0.00001738 | $0.00001649 | $0.00001678 | $6.65 | $183,257 |
| 2021-02-07 | $0.00001678 | $0.00001690 | $0.00001502 | $0.00001614 | $6.39 | $176,265 |
| 2021-02-08 | $0.00001614 | $0.00001771 | $0.00001572 | $0.00001747 | $0.1800 | $190,800 |
| 2021-02-09 | $0.00001747 | $0.00001816 | $0.00001712 | $0.00001768 | $0.1800 | $193,080 |
| 2021-02-10 | $0.00001768 | $0.00001827 | $0.00001688 | $0.00001744 | $0.1800 | $190,486 |
| 2021-02-11 | $0.00001744 | $0.00001807 | $0.00001709 | $0.00001783 | $0.1800 | $194,774 |
| 2021-02-12 | $0.00001784 | $0.00001861 | $0.00001744 | $0.00001844 | $0.1900 | $201,401 |
| 2021-02-13 | $0.00001844 | $0.00001871 | $0.00001771 | $0.00001814 | $0.1900 | $198,136 |
| 2021-02-14 | $0.00001814 | $0.00001848 | $0.00001790 | $0.00001805 | $0.1900 | $197,143 |
| 2021-02-15 | $0.00001805 | $0.00001834 | $0.00001684 | $0.00001777 | $0.1800 | $194,037 |
| 2021-02-16 | $0.00001779 | $0.00001824 | $0.00001730 | $0.00001782 | $0.1800 | $194,652 |
| 2021-02-17 | $0.00001781 | $0.00001854 | $0.00001737 | $0.00001844 | $111.12 | $201,416 |
| 2021-02-18 | $0.00001848 | $0.00001950 | $0.00001848 | $0.00001939 | $56.31 | $211,766 |
| 2021-02-19 | $0.00001938 | $0.00001969 | $0.00001897 | $0.00001960 | $224.26 | $214,067 |
| 2021-02-20 | $0.00001960 | $0.00002036 | $0.00001831 | $0.00001919 | $219.73 | $209,610 |
| 2021-02-21 | $0.00001920 | $0.00001974 | $0.00001890 | $0.00001936 | $221.43 | $211,385 |
| 2021-02-22 | $0.00001936 | $0.00001936 | $0.00001581 | $0.00001782 | $71.52 | $194,637 |
| 2021-02-23 | $0.00001782 | $0.00001782 | $0.00001379 | $0.00001569 | $62.65 | $171,362 |
| 2021-02-24 | $0.00001570 | $0.00001711 | $0.00001511 | $0.00001626 | $65.13 | $177,554 |
| 2021-02-25 | $0.00001627 | $0.00001670 | $0.00001465 | $0.00001477 | $59.53 | $161,280 |
| 2021-02-26 | $0.00001476 | $0.00001559 | $0.00001408 | $0.00001446 | $57.93 | $157,923 |
| 2021-02-27 | $0.00001446 | $0.00001525 | $0.00001434 | $0.00001460 | $58.77 | $159,455 |
| 2021-02-28 | $0.00001460 | $0.00001468 | $0.00001300 | $0.00001416 | $56.78 | $154,640 |