StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) 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 | $0.1155 | $0.1335 | $0.1152 | $0.1244 | $1,772,970 | $0 |
| 2018-02-02 | $0.1209 | $0.1226 | $0.1016 | $0.1172 | $1,100,670 | $0 |
| 2018-02-03 | $0.1167 | $0.1333 | $0.1113 | $0.1295 | $1,025,340 | $0 |
| 2018-02-04 | $0.1295 | $0.1303 | $0.1023 | $0.1070 | $863,120 | $0 |
| 2018-02-05 | $0.1078 | $0.1188 | $0.09894 | $0.09990 | $1,030,270 | $0 |
| 2018-02-06 | $0.09998 | $0.1264 | $0.04926 | $0.1110 | $3,127,220 | $0 |
| 2018-02-07 | $0.1136 | $0.1211 | $0.09740 | $0.1062 | $578,560 | $0 |
| 2018-02-08 | $0.1065 | $0.1424 | $0.09708 | $0.1099 | $1,830,220 | $0 |
| 2018-02-09 | $0.1100 | $0.1257 | $0.1076 | $0.1222 | $1,412,370 | $0 |
| 2018-02-10 | $0.1222 | $0.1264 | $0.1076 | $0.1124 | $1,337,070 | $0 |
| 2018-02-11 | $0.1124 | $0.1191 | $0.1064 | $0.1077 | $1,391,560 | $0 |
| 2018-02-12 | $0.1079 | $0.1144 | $0.1079 | $0.1125 | $447,159 | $0 |
| 2018-02-13 | $0.1126 | $0.1128 | $0.1045 | $0.1064 | $490,807 | $0 |
| 2018-02-14 | $0.1063 | $0.1152 | $0.1039 | $0.1125 | $937,104 | $0 |
| 2018-02-15 | $0.1125 | $0.1211 | $0.1114 | $0.1138 | $1,269,740 | $0 |
| 2018-02-16 | $0.1077 | $0.1184 | $0.1077 | $0.1157 | $749,162 | $0 |
| 2018-02-17 | $0.1154 | $0.1250 | $0.1137 | $0.1203 | $1,101,660 | $0 |
| 2018-02-18 | $0.1204 | $0.1254 | $0.1111 | $0.1154 | $492,994 | $0 |
| 2018-02-19 | $0.1151 | $0.1206 | $0.1143 | $0.1173 | $355,738 | $0 |
| 2018-02-20 | $0.1184 | $0.1204 | $0.1123 | $0.1125 | $313,201 | $0 |
| 2018-02-21 | $0.1125 | $0.1144 | $0.1050 | $0.1078 | $364,188 | $0 |
| 2018-02-22 | $0.1078 | $0.1122 | $0.09928 | $0.1022 | $448,720 | $0 |
| 2018-02-23 | $0.1021 | $0.1101 | $0.09684 | $0.1046 | $250,509 | $0 |
| 2018-02-24 | $0.1046 | $0.1069 | $0.09541 | $0.09824 | $718,627 | $0 |
| 2018-02-25 | $0.09821 | $0.09887 | $0.08316 | $0.08784 | $566,344 | $0 |
| 2018-02-26 | $0.08778 | $0.09145 | $0.08678 | $0.08734 | $1,997,140 | $0 |
| 2018-02-27 | $0.08742 | $0.08840 | $0.08208 | $0.08345 | $1,392,460 | $0 |
| 2018-02-28 | $0.08358 | $0.08492 | $0.06769 | $0.06769 | $1,046,730 | $0 |