StarCash Network STARS
Xếp hạng #?
01:05:53 08/11/2018
StarCash Network (STARS)
Không hoạt động
Lịch sử giá StarCash Network (STARS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5140 | $0.6490 | $0.3775 | $0.5778 | $4,077.88 | $501,846 |
| 2018-02-02 | $0.5766 | $0.5770 | $0.4401 | $0.5599 | $593.50 | $487,133 |
| 2018-02-03 | $0.5618 | $0.5990 | $0.4549 | $0.4630 | $226.12 | $403,503 |
| 2018-02-04 | $0.4632 | $0.5955 | $0.4121 | $0.4312 | $827.47 | $376,454 |
| 2018-02-05 | $0.4271 | $0.5151 | $0.06672 | $0.3117 | $5,638.30 | $272,570 |
| 2018-02-06 | $0.3121 | $0.3201 | $0.06900 | $0.3081 | $2,761.46 | $269,866 |
| 2018-02-07 | $0.3050 | $0.3347 | $0.2235 | $0.2240 | $176.51 | $196,516 |
| 2018-02-08 | $0.2231 | $0.3030 | $0.1394 | $0.1916 | $4,607.24 | $168,376 |
| 2018-02-09 | $0.1922 | $0.2519 | $0.1810 | $0.2021 | $1,069.83 | $177,932 |
| 2018-02-10 | $0.2023 | $0.2630 | $0.1493 | $0.2345 | $775.92 | $206,743 |
| 2018-02-11 | $0.2343 | $0.2343 | $0.1447 | $0.1447 | $1,419.08 | $127,849 |
| 2018-02-12 | $0.1457 | $0.1934 | $0.1457 | $0.1812 | $624.65 | $160,296 |
| 2018-02-13 | $0.1815 | $0.2134 | $0.1771 | $0.2134 | $338.72 | $189,101 |
| 2018-02-14 | $0.2127 | $0.4170 | $0.2127 | $0.2937 | $3,329.87 | $260,683 |
| 2018-02-15 | $0.2938 | $0.4395 | $0.2905 | $0.3940 | $1,664.13 | $350,343 |
| 2018-02-16 | $0.3923 | $0.3993 | $0.2942 | $0.3621 | $1,441.65 | $322,479 |
| 2018-02-17 | $0.3620 | $0.3860 | $0.2885 | $0.3242 | $258.50 | $289,211 |
| 2018-02-18 | $0.3252 | $0.4793 | $0.2655 | $0.4632 | $2,277.85 | $413,985 |
| 2018-02-19 | $0.4611 | $0.4736 | $0.2719 | $0.4353 | $2,228.53 | $389,664 |
| 2018-02-20 | $0.4357 | $0.4893 | $0.3691 | $0.3731 | $1,247.39 | $334,523 |
| 2018-02-21 | $0.3726 | $0.4432 | $0.2818 | $0.2881 | $396.24 | $258,775 |
| 2018-02-22 | $0.2878 | $0.4251 | $0.2827 | $0.3633 | $112.20 | $326,856 |
| 2018-02-23 | $0.3630 | $0.3815 | $0.3540 | $0.3743 | $1.02 | $337,273 |
| 2018-02-24 | $0.3738 | $0.3849 | $0.2661 | $0.2670 | $442.30 | $241,044 |
| 2018-02-25 | $0.2666 | $0.3571 | $0.1761 | $0.3055 | $1,070.66 | $276,227 |
| 2018-02-26 | $0.3059 | $0.3283 | $0.2037 | $0.2064 | $5.16 | $186,881 |
| 2018-02-27 | $0.2070 | $0.2898 | $0.1918 | $0.1918 | $2,172.90 | $173,946 |
| 2018-02-28 | $0.1915 | $0.2878 | $0.1883 | $0.2778 | $323.23 | $252,454 |