StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07516 | $0.07644 | $0.06264 | $0.06526 | $2,931,580 | $0 |
| 2018-06-02 | $0.06546 | $0.07649 | $0.06395 | $0.07549 | $2,482,740 | $0 |
| 2018-06-03 | $0.07488 | $0.08747 | $0.06989 | $0.08370 | $3,286,930 | $0 |
| 2018-06-04 | $0.08438 | $0.08502 | $0.07302 | $0.07414 | $2,779,520 | $0 |
| 2018-06-05 | $0.07395 | $0.07480 | $0.05782 | $0.06906 | $3,691,950 | $0 |
| 2018-06-06 | $0.06907 | $0.07102 | $0.06597 | $0.06651 | $2,451,000 | $0 |
| 2018-06-07 | $0.06659 | $0.08214 | $0.06410 | $0.07534 | $3,691,260 | $0 |
| 2018-06-08 | $0.07544 | $0.07862 | $0.06674 | $0.07002 | $3,100,760 | $0 |
| 2018-06-09 | $0.07002 | $0.07527 | $0.07002 | $0.07161 | $2,665,790 | $0 |
| 2018-06-10 | $0.07158 | $0.07158 | $0.05346 | $0.05608 | $2,600,210 | $0 |
| 2018-06-11 | $0.05592 | $0.05827 | $0.04957 | $0.05651 | $2,401,690 | $0 |
| 2018-06-12 | $0.05712 | $0.05744 | $0.04687 | $0.04687 | $1,850,750 | $0 |
| 2018-06-13 | $0.04731 | $0.05461 | $0.04642 | $0.05101 | $2,028,160 | $0 |
| 2018-06-14 | $0.05128 | $0.05795 | $0.05060 | $0.05514 | $1,696,640 | $0 |
| 2018-06-15 | $0.05524 | $0.06018 | $0.05167 | $0.05379 | $2,168,920 | $0 |
| 2018-06-16 | $0.05337 | $0.05592 | $0.05112 | $0.05372 | $1,656,490 | $0 |
| 2018-06-17 | $0.05366 | $0.05525 | $0.05052 | $0.05098 | $1,463,520 | $0 |
| 2018-06-18 | $0.05142 | $0.05272 | $0.04847 | $0.05272 | $1,551,480 | $0 |
| 2018-06-19 | $0.05308 | $0.05357 | $0.04694 | $0.04749 | $1,676,780 | $0 |
| 2018-06-20 | $0.04773 | $0.04953 | $0.04679 | $0.04877 | $1,299,010 | $0 |
| 2018-06-21 | $0.04866 | $0.04928 | $0.04328 | $0.04453 | $1,174,730 | $0 |
| 2018-06-22 | $0.04452 | $0.04594 | $0.03301 | $0.03459 | $1,082,080 | $0 |
| 2018-06-23 | $0.03459 | $0.03560 | $0.03246 | $0.03318 | $745,259 | $0 |
| 2018-06-24 | $0.03317 | $0.03411 | $0.02611 | $0.03401 | $1,021,710 | $0 |
| 2018-06-25 | $0.03402 | $0.03679 | $0.03060 | $0.03323 | $925,290 | $0 |
| 2018-06-26 | $0.03365 | $0.03480 | $0.03148 | $0.03327 | $1,017,060 | $0 |
| 2018-06-27 | $0.03319 | $0.03447 | $0.03128 | $0.03274 | $742,317 | $0 |
| 2018-06-28 | $0.03262 | $0.03675 | $0.03246 | $0.03584 | $687,520 | $0 |
| 2018-06-29 | $0.03578 | $0.03698 | $0.03353 | $0.03550 | $674,425 | $0 |
| 2018-06-30 | $0.03565 | $0.04087 | $0.03452 | $0.03545 | $781,533 | $0 |