Storiqa STQ
Xếp hạng #?
12:14:32 31/07/2021
Storiqa (STQ)
Không theo dõi
Lịch sử giá Storiqa (STQ) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00001416 | $0.00001568 | $0.00001416 | $0.00001565 | $62.83 | $170,895 |
| 2021-03-02 | $0.00001565 | $0.00001598 | $0.00001461 | $0.00001492 | $59.89 | $162,928 |
| 2021-03-03 | $0.00001493 | $0.00001650 | $0.00001482 | $0.00001576 | $119.30 | $172,133 |
| 2021-03-04 | $0.00001576 | $0.00001623 | $0.00001511 | $0.00001542 | $116.47 | $168,382 |
| 2021-03-05 | $0.00001542 | $0.00001548 | $0.00001451 | $0.00001533 | $115.84 | $167,438 |
| 2021-03-06 | $0.00001533 | $0.00001669 | $0.00001519 | $0.00001657 | $125.28 | $180,918 |
| 2021-03-07 | $0.00001655 | $0.00001731 | $0.00001637 | $0.00001723 | $130.64 | $188,163 |
| 2021-03-08 | $0.00001723 | $0.00001835 | $0.00001671 | $0.00001835 | $0 | $200,412 |
| 2021-03-09 | $0.00001835 | $0.00001868 | $0.00001804 | $0.00001868 | $14.00 | $203,962 |
| 2021-03-10 | $0.00001868 | $0.00001874 | $0.00001766 | $0.00001799 | $13.52 | $196,449 |
| 2021-03-11 | $0.00001799 | $0.00001844 | $0.00001735 | $0.00001824 | $13.68 | $199,211 |
| 2021-03-12 | $0.00001826 | $0.00001839 | $0.00001729 | $0.00001773 | $0.01000 | $193,664 |
| 2021-03-13 | $0.00001772 | $0.00001938 | $0.00001734 | $0.00001925 | $0.01000 | $210,186 |
| 2021-03-14 | $0.00001925 | $0.00001931 | $0.00001845 | $0.00001855 | $0.01000 | $202,636 |
| 2021-03-15 | $0.00001855 | $0.00001889 | $0.00001750 | $0.00001792 | $0.01000 | $195,676 |
| 2021-03-16 | $0.00001792 | $0.00001817 | $0.00001720 | $0.00001807 | $0.01000 | $197,373 |
| 2021-03-17 | $0.00001807 | $0.00001840 | $0.00001749 | $0.00001822 | $0.01000 | $199,022 |
| 2021-03-18 | $0.00001823 | $0.00001849 | $0.00001706 | $0.00001783 | $0.01000 | $194,728 |
| 2021-03-19 | $0.00001783 | $0.00001841 | $0.00001746 | $0.00001818 | $11.00 | $198,494 |
| 2021-03-20 | $0.00001818 | $0.00001875 | $0.00001812 | $0.00001814 | $10.98 | $198,067 |
| 2021-03-21 | $0.00001813 | $0.00001823 | $0.00001764 | $0.00001788 | $15.49 | $195,291 |
| 2021-03-22 | $0.00001788 | $0.00001812 | $0.00001674 | $0.00001691 | $14.65 | $184,718 |
| 2021-03-23 | $0.00001691 | $0.00001725 | $0.00001663 | $0.00001680 | $0 | $183,439 |
| 2021-03-24 | $0.00001679 | $0.00001740 | $0.00001571 | $0.00001594 | $0 | $174,079 |
| 2021-03-25 | $0.00001593 | $0.00001626 | $0.00001560 | $0.00001596 | $0 | $174,274 |
| 2021-03-26 | $0.00001595 | $0.00001703 | $0.00001595 | $0.00001703 | $0 | $185,974 |
| 2021-03-27 | $0.00001703 | $0.00001733 | $0.00001674 | $0.00001717 | $0 | $187,537 |
| 2021-03-28 | $0.00001716 | $0.00001729 | $0.00001673 | $0.00001692 | $0 | $184,742 |
| 2021-03-29 | $0.00001691 | $0.00001837 | $0.00001684 | $0.00001820 | $0 | $198,734 |
| 2021-03-30 | $0.00001820 | $0.00001861 | $0.00001794 | $0.00001846 | $49.21 | $201,633 |
| 2021-03-31 | $0.00001846 | $0.00001948 | $0.00001793 | $0.00001918 | $51.14 | $209,510 |