StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) 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 | $0.1220 | $0.1238 | $0.09657 | $0.1067 | $5,858,590 | $0 |
| 2018-05-02 | $0.1063 | $0.1082 | $0.09990 | $0.1061 | $3,054,180 | $0 |
| 2018-05-03 | $0.1062 | $0.1102 | $0.08652 | $0.09414 | $2,612,160 | $0 |
| 2018-05-04 | $0.09366 | $0.1355 | $0.09217 | $0.1298 | $13,696,800 | $0 |
| 2018-05-05 | $0.1301 | $0.1379 | $0.1239 | $0.1266 | $7,537,390 | $0 |
| 2018-05-06 | $0.1267 | $0.1270 | $0.1003 | $0.1070 | $7,683,190 | $0 |
| 2018-05-07 | $0.1067 | $0.1083 | $0.1005 | $0.1056 | $4,684,230 | $0 |
| 2018-05-08 | $0.1060 | $0.1247 | $0.1059 | $0.1128 | $6,471,550 | $0 |
| 2018-05-09 | $0.1128 | $0.1152 | $0.1015 | $0.1097 | $5,489,330 | $0 |
| 2018-05-10 | $0.1091 | $0.1120 | $0.1053 | $0.1064 | $4,210,780 | $0 |
| 2018-05-11 | $0.1064 | $0.1091 | $0.08206 | $0.08710 | $4,792,280 | $0 |
| 2018-05-12 | $0.08861 | $0.1002 | $0.08218 | $0.09600 | $4,964,170 | $0 |
| 2018-05-13 | $0.09570 | $0.1058 | $0.09217 | $0.1050 | $4,950,850 | $0 |
| 2018-05-14 | $0.1048 | $0.1048 | $0.07982 | $0.09107 | $5,206,740 | $0 |
| 2018-05-15 | $0.09096 | $0.1150 | $0.09094 | $0.1088 | $5,365,010 | $0 |
| 2018-05-16 | $0.1091 | $0.1188 | $0.1028 | $0.1179 | $5,262,180 | $0 |
| 2018-05-17 | $0.1179 | $0.1215 | $0.1104 | $0.1127 | $5,296,240 | $0 |
| 2018-05-18 | $0.1124 | $0.1174 | $0.1037 | $0.1145 | $4,914,310 | $0 |
| 2018-05-19 | $0.1147 | $0.1157 | $0.1079 | $0.1094 | $3,293,330 | $0 |
| 2018-05-20 | $0.1094 | $0.1141 | $0.1041 | $0.1077 | $3,362,680 | $0 |
| 2018-05-21 | $0.1086 | $0.1169 | $0.1047 | $0.1080 | $4,488,150 | $0 |
| 2018-05-22 | $0.1080 | $0.1086 | $0.09420 | $0.09597 | $3,183,190 | $0 |
| 2018-05-23 | $0.09549 | $0.09630 | $0.08387 | $0.08567 | $2,891,770 | $0 |
| 2018-05-24 | $0.08551 | $0.1011 | $0.08188 | $0.09183 | $1,704,160 | $0 |
| 2018-05-25 | $0.09191 | $0.09269 | $0.08400 | $0.08841 | $2,502,910 | $0 |
| 2018-05-26 | $0.08847 | $0.09090 | $0.08505 | $0.08607 | $2,713,480 | $0 |
| 2018-05-27 | $0.08617 | $0.08850 | $0.08132 | $0.08275 | $1,488,890 | $0 |
| 2018-05-28 | $0.08276 | $0.08483 | $0.07639 | $0.07677 | $1,747,940 | $0 |
| 2018-05-29 | $0.07703 | $0.08209 | $0.07425 | $0.08112 | $1,994,150 | $0 |
| 2018-05-30 | $0.08172 | $0.08404 | $0.07394 | $0.07475 | $2,298,940 | $0 |
| 2018-05-31 | $0.07527 | $0.08027 | $0.07097 | $0.07535 | $2,140,880 | $0 |