StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01698 | $0.01711 | $0.01581 | $0.01630 | $410,351 | $0 |
| 2018-08-02 | $0.01630 | $0.01714 | $0.01427 | $0.01450 | $419,255 | $0 |
| 2018-08-03 | $0.01468 | $0.01492 | $0.01405 | $0.01435 | $370,652 | $0 |
| 2018-08-04 | $0.01445 | $0.01465 | $0.01193 | $0.01287 | $493,583 | $0 |
| 2018-08-05 | $0.01287 | $0.01351 | $0.01187 | $0.01264 | $250,499 | $0 |
| 2018-08-06 | $0.01266 | $0.01451 | $0.01231 | $0.01380 | $288,688 | $0 |
| 2018-08-07 | $0.01379 | $0.01439 | $0.01337 | $0.01341 | $167,289 | $0 |
| 2018-08-08 | $0.01339 | $0.01346 | $0.01051 | $0.01059 | $221,604 | $0 |
| 2018-08-09 | $0.01057 | $0.01131 | $0.01047 | $0.01123 | $207,625 | $0 |
| 2018-08-10 | $0.01113 | $0.01167 | $0.006302 | $0.006491 | $296,303 | $0 |
| 2018-08-11 | $0.006494 | $0.009422 | $0.006491 | $0.007417 | $164,671 | $0 |
| 2018-08-12 | $0.007400 | $0.008580 | $0.007109 | $0.007213 | $145,598 | $0 |
| 2018-08-13 | $0.007220 | $0.008739 | $0.006905 | $0.006933 | $188,221 | $0 |
| 2018-08-14 | $0.006929 | $0.007028 | $0.006238 | $0.006905 | $69,756.40 | $0 |
| 2018-08-15 | $0.006921 | $0.007297 | $0.006428 | $0.006903 | $159,392 | $0 |
| 2018-08-16 | $0.006911 | $0.007222 | $0.006242 | $0.006861 | $126,538 | $0 |
| 2018-08-17 | $0.006836 | $0.007894 | $0.006439 | $0.007881 | $125,987 | $0 |
| 2018-08-18 | $0.007834 | $0.008164 | $0.007097 | $0.007228 | $105,778 | $0 |
| 2018-08-19 | $0.007224 | $0.007851 | $0.007050 | $0.007355 | $146,997 | $0 |
| 2018-08-20 | $0.007358 | $0.007702 | $0.007010 | $0.007048 | $116,903 | $0 |
| 2018-08-21 | $0.007043 | $0.007605 | $0.007031 | $0.007345 | $124,270 | $0 |
| 2018-08-22 | $0.007438 | $0.008111 | $0.007260 | $0.007581 | $150,566 | $0 |
| 2018-08-23 | $0.007582 | $0.008152 | $0.007285 | $0.007468 | $159,223 | $0 |
| 2018-08-24 | $0.007473 | $0.007720 | $0.007054 | $0.007156 | $124,510 | $0 |
| 2018-08-25 | $0.007154 | $0.007506 | $0.006833 | $0.006960 | $144,074 | $0 |
| 2018-08-26 | $0.006939 | $0.007272 | $0.006777 | $0.007217 | $104,628 | $0 |
| 2018-08-27 | $0.007152 | $0.007811 | $0.006818 | $0.007031 | $124,674 | $0 |
| 2018-08-28 | $0.007033 | $0.009690 | $0.007021 | $0.009219 | $152,098 | $0 |
| 2018-08-29 | $0.009210 | $0.01092 | $0.008822 | $0.009742 | $144,526 | $0 |
| 2018-08-30 | $0.009740 | $0.01949 | $0.009435 | $0.01181 | $323,118 | $0 |
| 2018-08-31 | $0.01220 | $0.01419 | $0.01220 | $0.01324 | $270,756 | $0 |