StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02158 | $0.02382 | $0.01968 | $0.02149 | $1,070,980 | $0 |
| 2018-04-02 | $0.02155 | $0.02227 | $0.02020 | $0.02157 | $1,157,470 | $0 |
| 2018-04-03 | $0.02156 | $0.02359 | $0.02032 | $0.02297 | $1,442,900 | $0 |
| 2018-04-04 | $0.02294 | $0.02294 | $0.01909 | $0.01913 | $1,230,790 | $0 |
| 2018-04-05 | $0.01910 | $0.02087 | $0.01867 | $0.02016 | $1,114,840 | $0 |
| 2018-04-06 | $0.02010 | $0.02020 | $0.01813 | $0.01828 | $1,099,150 | $0 |
| 2018-04-07 | $0.01829 | $0.02062 | $0.01828 | $0.01955 | $856,274 | $0 |
| 2018-04-08 | $0.01955 | $0.02026 | $0.01915 | $0.01992 | $1,228,720 | $0 |
| 2018-04-09 | $0.01995 | $0.02042 | $0.01899 | $0.01930 | $1,156,670 | $0 |
| 2018-04-10 | $0.01932 | $0.01955 | $0.01852 | $0.01912 | $1,232,040 | $0 |
| 2018-04-11 | $0.01914 | $0.01944 | $0.01865 | $0.01907 | $1,103,980 | $0 |
| 2018-04-12 | $0.01904 | $0.02151 | $0.01644 | $0.02144 | $650,405 | $0 |
| 2018-04-13 | $0.02146 | $0.02317 | $0.02082 | $0.02086 | $717,329 | $0 |
| 2018-04-14 | $0.02088 | $0.02195 | $0.02065 | $0.02132 | $770,639 | $0 |
| 2018-04-15 | $0.02128 | $0.02723 | $0.02110 | $0.02623 | $1,272,830 | $0 |
| 2018-04-16 | $0.02626 | $0.02626 | $0.02338 | $0.02363 | $865,883 | $0 |
| 2018-04-17 | $0.02364 | $0.02623 | $0.02333 | $0.02354 | $815,233 | $0 |
| 2018-04-18 | $0.02360 | $0.02423 | $0.02181 | $0.02286 | $762,525 | $0 |
| 2018-04-19 | $0.02287 | $0.02592 | $0.02202 | $0.02568 | $1,111,150 | $0 |
| 2018-04-20 | $0.02567 | $0.02620 | $0.02366 | $0.02598 | $964,294 | $0 |
| 2018-04-21 | $0.02592 | $0.02896 | $0.02528 | $0.02824 | $1,166,420 | $0 |
| 2018-04-22 | $0.02833 | $0.04434 | $0.02680 | $0.04272 | $2,846,560 | $0 |
| 2018-04-23 | $0.04264 | $0.06124 | $0.04129 | $0.05503 | $4,529,640 | $0 |
| 2018-04-24 | $0.05568 | $0.08511 | $0.05250 | $0.08511 | $4,766,820 | $0 |
| 2018-04-25 | $0.08610 | $0.08610 | $0.06112 | $0.06588 | $3,942,610 | $0 |
| 2018-04-26 | $0.06868 | $0.09537 | $0.06734 | $0.09454 | $4,726,120 | $0 |
| 2018-04-27 | $0.09415 | $0.1152 | $0.08756 | $0.1091 | $6,261,930 | $0 |
| 2018-04-28 | $0.1080 | $0.1408 | $0.1046 | $0.1322 | $10,899,600 | $0 |
| 2018-04-29 | $0.1321 | $0.1356 | $0.09123 | $0.09585 | $5,378,600 | $0 |
| 2018-04-30 | $0.09622 | $0.1338 | $0.09368 | $0.1219 | $8,781,440 | $0 |