Market Cap:

Storiqa Storiqa (STQ)

0.000646 USD (1.78%)
0.00000018 BTC (-3.72%)
0.00000677 ETH (-4.49%)

Buy

Crypto-Backed Loan

Market Cap
6,348,593 USD
1,755 BTC
66,526 ETH
Volume (24h)
126,945 USD
35.10 BTC
1,330 ETH
Circulating Supply
9,820,877,590 STQ
Total Supply
11,287,544,272 STQ

Historical data for Storiqa

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 08, 2018 0.000673 0.000684 0.000609 0.000651 199,105 6,390,354
Dec 07, 2018 0.000696 0.000696 0.000629 0.000672 230,095 6,595,454
Dec 06, 2018 0.000752 0.000756 0.000673 0.000697 327,537 6,846,564
Dec 05, 2018 0.000809 0.000811 0.000744 0.000752 202,468 7,386,704
Dec 04, 2018 0.000802 0.000835 0.000791 0.000808 213,314 7,934,756
Dec 03, 2018 0.000845 0.000856 0.000794 0.000802 161,406 7,876,687
Dec 02, 2018 0.000867 0.000882 0.000829 0.000833 268,932 8,179,726
Dec 01, 2018 0.000839 0.000894 0.000828 0.000870 306,964 8,540,677
Nov 30, 2018 0.000863 0.000878 0.000828 0.000838 237,400 8,232,788
Nov 29, 2018 0.000870 0.000921 0.000839 0.000860 244,754 8,442,773
Nov 28, 2018 0.000799 0.000937 0.000797 0.000887 348,324 8,706,709
Nov 27, 2018 0.000794 0.000819 0.000752 0.000798 207,071 7,835,784
Nov 26, 2018 0.000829 0.000842 0.000760 0.000795 265,053 7,811,123
Nov 25, 2018 0.000811 0.000852 0.000746 0.000830 278,510 8,148,313
Nov 24, 2018 0.000913 0.000961 0.000759 0.000812 253,394 7,970,929
Nov 23, 2018 0.000970 0.000988 0.000893 0.000914 309,882 8,979,837
Nov 22, 2018 0.000981 0.001035 0.000972 0.000974 407,519 9,568,687
Nov 21, 2018 0.000895 0.000998 0.000834 0.000998 468,035 9,804,025
Nov 20, 2018 0.000996 0.001027 0.000854 0.000891 487,455 8,755,293
Nov 19, 2018 0.001335 0.001340 0.000996 0.001020 509,875 10,015,920
Nov 18, 2018 0.001316 0.001360 0.001301 0.001334 363,675 13,101,935
Nov 17, 2018 0.001346 0.001349 0.001283 0.001314 214,289 12,901,098
Nov 16, 2018 0.001355 0.001419 0.001323 0.001346 402,754 13,219,785
Nov 15, 2018 0.001448 0.001487 0.001317 0.001362 503,547 13,380,848
Nov 14, 2018 0.001711 0.001711 0.001409 0.001442 547,991 14,156,893
Nov 13, 2018 0.001769 0.001769 0.001712 0.001712 1,918,030 16,814,619
Nov 12, 2018 0.001837 0.001866 0.001736 0.001762 2,723,100 17,301,145
Nov 11, 2018 0.001899 0.001922 0.001824 0.001842 3,832,860 18,089,664
Nov 10, 2018 0.001997 0.002047 0.001883 0.001901 8,621,740 18,668,703
Nov 09, 2018 0.002085 0.002107 0.001994 0.001999 4,627,600 19,627,613
* Earliest data in range (UTC time)
** Latest data in range (UTC time)