StarCash Network STARS
Xếp hạng #?
01:05:53 08/11/2018
StarCash Network (STARS)
Không hoạt động
Lịch sử giá StarCash Network (STARS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1385 | $0.1385 | $0.07780 | $0.1311 | $796.03 | $125,833 |
| 2018-05-02 | $0.1309 | $0.1320 | $0.08419 | $0.1010 | $718.98 | $96,988.75 |
| 2018-05-03 | $0.1010 | $0.1016 | $0.08349 | $0.08864 | $501.10 | $85,087.45 |
| 2018-05-04 | $0.08861 | $0.1328 | $0.08692 | $0.1322 | $613.57 | $126,875 |
| 2018-05-05 | $0.1321 | $0.1346 | $0.09714 | $0.09822 | $337.34 | $94,283.04 |
| 2018-05-06 | $0.09829 | $0.09921 | $0.09061 | $0.09184 | $19.15 | $88,159.46 |
| 2018-05-07 | $0.09191 | $0.1120 | $0.08440 | $0.09132 | $226.20 | $87,659.92 |
| 2018-05-08 | $0.09151 | $0.1095 | $0.07258 | $0.1090 | $248.63 | $104,621 |
| 2018-05-09 | $0.1088 | $0.1095 | $0.07437 | $0.1058 | $1,024.27 | $101,592 |
| 2018-05-10 | $0.1058 | $0.1067 | $0.08351 | $0.08359 | $22.07 | $80,240.55 |
| 2018-05-11 | $0.08369 | $0.09280 | $0.06691 | $0.06736 | $29.64 | $64,657.31 |
| 2018-05-12 | $0.06716 | $0.06907 | $0.05078 | $0.05184 | $458.99 | $49,762.32 |
| 2018-05-13 | $0.05182 | $0.05721 | $0.05182 | $0.05441 | $6.07 | $52,229.88 |
| 2018-05-14 | $0.05440 | $0.05506 | $0.05269 | $0.05301 | $26.41 | $50,880.34 |
| 2018-05-15 | $0.05291 | $0.06880 | $0.03989 | $0.05519 | $1,385.36 | $52,979.48 |
| 2018-05-16 | $0.05516 | $0.06231 | $0.05287 | $0.05990 | $484.59 | $57,503.17 |
| 2018-05-17 | $0.05994 | $0.06062 | $0.02752 | $0.02768 | $237.22 | $26,573.68 |
| 2018-05-18 | $0.02771 | $0.04372 | $0.02730 | $0.02925 | $140.04 | $28,080.08 |
| 2018-05-19 | $0.02925 | $0.04502 | $0.02923 | $0.04433 | $259.10 | $42,550.39 |
| 2018-05-20 | $0.04436 | $0.04686 | $0.03131 | $0.04659 | $265.68 | $44,719.32 |
| 2018-05-21 | $0.04664 | $0.06744 | $0.04630 | $0.06626 | $127.37 | $63,608.12 |
| 2018-05-22 | $0.06625 | $0.06630 | $0.02977 | $0.04679 | $2,273.22 | $44,913.03 |
| 2018-05-23 | $0.04674 | $0.04886 | $0.03400 | $0.04825 | $1,575.47 | $46,312.78 |
| 2018-05-24 | $0.04812 | $0.04942 | $0.03085 | $0.03299 | $3.24 | $31,664.97 |
| 2018-05-25 | $0.03305 | $0.04137 | $0.03011 | $0.04038 | $55.11 | $38,761.23 |
| 2018-05-26 | $0.04033 | $0.04117 | $0.03063 | $0.03079 | $11.85 | $29,559.30 |
| 2018-05-27 | $0.03081 | $0.04114 | $0.02975 | $0.03231 | $190.42 | $31,016.93 |
| 2018-05-28 | $0.03232 | $0.03261 | $0.02769 | $0.02777 | $117.79 | $26,657.96 |
| 2018-05-29 | $0.02776 | $0.03471 | $0.02761 | $0.03424 | $32.39 | $32,866.97 |
| 2018-05-30 | $0.03426 | $0.03466 | $0.03207 | $0.03242 | $6.16 | $31,116.57 |
| 2018-05-31 | $0.03241 | $0.03330 | $0.03051 | $0.03069 | $1.78 | $29,462.93 |