StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06788 | $0.08054 | $0.06747 | $0.07388 | $901,696 | $0 |
| 2018-03-02 | $0.07391 | $0.07515 | $0.06840 | $0.06867 | $728,884 | $0 |
| 2018-03-03 | $0.06865 | $0.07112 | $0.06473 | $0.06529 | $853,146 | $0 |
| 2018-03-04 | $0.06524 | $0.07049 | $0.06315 | $0.06512 | $1,375,700 | $0 |
| 2018-03-05 | $0.06525 | $0.06872 | $0.06330 | $0.06582 | $964,376 | $0 |
| 2018-03-06 | $0.06560 | $0.06714 | $0.05769 | $0.05863 | $792,326 | $0 |
| 2018-03-07 | $0.05872 | $0.05880 | $0.04378 | $0.04543 | $425,632 | $0 |
| 2018-03-08 | $0.04569 | $0.04999 | $0.04004 | $0.04014 | $159,242 | $0 |
| 2018-03-09 | $0.04007 | $0.04190 | $0.03585 | $0.04190 | $140,124 | $0 |
| 2018-03-10 | $0.04190 | $0.04403 | $0.03793 | $0.04096 | $129,537 | $0 |
| 2018-03-11 | $0.04085 | $0.04124 | $0.03893 | $0.04033 | $74,239.30 | $0 |
| 2018-03-12 | $0.04027 | $0.04335 | $0.03918 | $0.03953 | $105,795 | $0 |
| 2018-03-13 | $0.03950 | $0.04274 | $0.03875 | $0.04070 | $118,255 | $0 |
| 2018-03-14 | $0.04070 | $0.04162 | $0.03208 | $0.03235 | $60,258.90 | $0 |
| 2018-03-15 | $0.03235 | $0.03302 | $0.02953 | $0.03166 | $88,787.00 | $0 |
| 2018-03-16 | $0.03165 | $0.03378 | $0.03059 | $0.03264 | $114,937 | $0 |
| 2018-03-17 | $0.03265 | $0.03696 | $0.02802 | $0.02859 | $144,866 | $0 |
| 2018-03-18 | $0.02856 | $0.02877 | $0.02301 | $0.02647 | $220,598 | $0 |
| 2018-03-19 | $0.02639 | $0.03003 | $0.02011 | $0.02892 | $327,356 | $0 |
| 2018-03-20 | $0.02908 | $0.03173 | $0.02618 | $0.02978 | $395,588 | $0 |
| 2018-03-21 | $0.02985 | $0.03014 | $0.02310 | $0.02353 | $780,786 | $0 |
| 2018-03-22 | $0.02353 | $0.02661 | $0.02292 | $0.02338 | $975,068 | $0 |
| 2018-03-23 | $0.02338 | $0.02347 | $0.02179 | $0.02307 | $908,131 | $0 |
| 2018-03-24 | $0.02325 | $0.02547 | $0.02282 | $0.02282 | $1,229,050 | $0 |
| 2018-03-25 | $0.02266 | $0.02892 | $0.02266 | $0.02657 | $1,599,260 | $0 |
| 2018-03-26 | $0.02655 | $0.02796 | $0.02367 | $0.02456 | $1,372,450 | $0 |
| 2018-03-27 | $0.02453 | $0.02496 | $0.02244 | $0.02304 | $1,378,470 | $0 |
| 2018-03-28 | $0.02302 | $0.03590 | $0.02278 | $0.03590 | $2,825,870 | $0 |
| 2018-03-29 | $0.03545 | $0.04279 | $0.02269 | $0.02339 | $1,628,200 | $0 |
| 2018-03-30 | $0.02331 | $0.02331 | $0.02055 | $0.02206 | $1,125,710 | $0 |
| 2018-03-31 | $0.02219 | $0.02378 | $0.02033 | $0.02156 | $1,231,050 | $0 |