StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03551 | $0.03891 | $0.03473 | $0.03806 | $897,683 | $0 |
| 2018-07-02 | $0.03796 | $0.03879 | $0.03511 | $0.03864 | $863,294 | $0 |
| 2018-07-03 | $0.03858 | $0.03871 | $0.03416 | $0.03578 | $1,322,530 | $0 |
| 2018-07-04 | $0.03572 | $0.03853 | $0.03393 | $0.03529 | $1,045,280 | $0 |
| 2018-07-05 | $0.03538 | $0.03748 | $0.03333 | $0.03498 | $965,863 | $0 |
| 2018-07-06 | $0.03492 | $0.03635 | $0.02855 | $0.03213 | $550,986 | $0 |
| 2018-07-07 | $0.03211 | $0.03672 | $0.03175 | $0.03650 | $1,042,550 | $0 |
| 2018-07-08 | $0.03671 | $0.03840 | $0.03373 | $0.03651 | $870,656 | $0 |
| 2018-07-09 | $0.03671 | $0.03693 | $0.03237 | $0.03571 | $879,315 | $0 |
| 2018-07-10 | $0.03566 | $0.03622 | $0.03020 | $0.03172 | $1,020,300 | $0 |
| 2018-07-11 | $0.03180 | $0.03337 | $0.02680 | $0.02680 | $1,042,060 | $0 |
| 2018-07-12 | $0.02678 | $0.03027 | $0.02559 | $0.02576 | $740,748 | $0 |
| 2018-07-13 | $0.02607 | $0.02783 | $0.02561 | $0.02583 | $591,892 | $0 |
| 2018-07-14 | $0.02588 | $0.02649 | $0.02367 | $0.02419 | $616,680 | $0 |
| 2018-07-15 | $0.02414 | $0.02716 | $0.01489 | $0.02171 | $1,101,860 | $0 |
| 2018-07-16 | $0.02179 | $0.02437 | $0.02052 | $0.02359 | $558,058 | $0 |
| 2018-07-17 | $0.02361 | $0.02736 | $0.02298 | $0.02735 | $760,376 | $0 |
| 2018-07-18 | $0.02755 | $0.03271 | $0.02620 | $0.03157 | $614,819 | $0 |
| 2018-07-19 | $0.03152 | $0.03254 | $0.02508 | $0.02559 | $641,031 | $0 |
| 2018-07-20 | $0.02538 | $0.02960 | $0.02499 | $0.02709 | $1,106,670 | $0 |
| 2018-07-21 | $0.02733 | $0.02957 | $0.02561 | $0.02860 | $944,627 | $0 |
| 2018-07-22 | $0.02833 | $0.02880 | $0.02475 | $0.02668 | $1,027,150 | $0 |
| 2018-07-23 | $0.02677 | $0.02828 | $0.02637 | $0.02715 | $840,503 | $0 |
| 2018-07-24 | $0.02721 | $0.02773 | $0.02490 | $0.02579 | $761,253 | $0 |
| 2018-07-25 | $0.02570 | $0.02673 | $0.02376 | $0.02482 | $925,116 | $0 |
| 2018-07-26 | $0.02489 | $0.02530 | $0.02264 | $0.02389 | $802,193 | $0 |
| 2018-07-27 | $0.02410 | $0.02419 | $0.02153 | $0.02224 | $864,458 | $0 |
| 2018-07-28 | $0.02221 | $0.02394 | $0.01630 | $0.02015 | $809,047 | $0 |
| 2018-07-29 | $0.02031 | $0.02034 | $0.01555 | $0.01752 | $947,617 | $0 |
| 2018-07-30 | $0.01752 | $0.01772 | $0.01615 | $0.01641 | $356,340 | $0 |
| 2018-07-31 | $0.01643 | $0.01835 | $0.01561 | $0.01693 | $583,395 | $0 |