Stakecoin STCN
Xếp hạng #?
00:39:13 27/12/2017
Stakecoin (STCN)
Không hoạt động
Lịch sử giá Stakecoin (STCN) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-09 | $0.8457 | $4.12 | $0.8443 | $4.11 | $4,368.87 | $0 |
| 2017-08-10 | $4.11 | $4.18 | $0.8465 | $0.8545 | $15,120.60 | $0 |
| 2017-08-11 | $0.8545 | $4.08 | $0.8507 | $1.46 | $19,292.50 | $0 |
| 2017-08-12 | $1.46 | $1.86 | $1.07 | $1.55 | $642.64 | $0 |
| 2017-08-13 | $1.55 | $1.64 | $1.11 | $1.15 | $40.59 | $0 |
| 2017-08-14 | $1.15 | $1.23 | $1.07 | $1.17 | $22,358.30 | $0 |
| 2017-08-15 | $1.17 | $1.68 | $1.08 | $1.12 | $15,779.20 | $0 |
| 2017-08-16 | $1.12 | $1.52 | $1.09 | $1.19 | $23,524.00 | $0 |
| 2017-08-17 | $1.19 | $1.34 | $1.15 | $1.29 | $21,894.00 | $0 |
| 2017-08-18 | $1.28 | $1.29 | $1.07 | $1.11 | $22,332.50 | $0 |
| 2017-08-19 | $1.11 | $1.25 | $1.11 | $1.25 | $16,871.40 | $0 |
| 2017-08-20 | $1.24 | $1.25 | $1.21 | $1.23 | $73.74 | $0 |
| 2017-08-21 | $1.22 | $1.23 | $1.08 | $1.22 | $38,340.10 | $0 |
| 2017-08-22 | $1.22 | $1.22 | $1.02 | $1.11 | $13,736.80 | $0 |
| 2017-08-23 | $1.10 | $1.23 | $1.10 | $1.12 | $12,307.50 | $0 |
| 2017-08-24 | $1.12 | $1.31 | $1.11 | $1.30 | $654.67 | $0 |
| 2017-08-25 | $1.30 | $1.32 | $1.21 | $1.22 | $23,144.80 | $2,443,300 |
| 2017-08-26 | $1.22 | $1.31 | $1.19 | $1.30 | $91.27 | $2,607,740 |
| 2017-08-27 | $1.30 | $1.32 | $1.21 | $1.21 | $4.34 | $2,412,960 |
| 2017-08-28 | $1.21 | $1.32 | $1.20 | $1.31 | $433.83 | $2,629,260 |
| 2017-08-29 | $1.31 | $1.32 | $0.4645 | $0.4655 | $32.22 | $931,070 |
| 2017-08-30 | $0.4653 | $1.29 | $0.4546 | $1.28 | $49,150.20 | $2,568,980 |
| 2017-08-31 | $1.28 | $1.41 | $1.28 | $1.41 | $37.91 | $2,814,420 |