StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01333 | $0.01546 | $0.01311 | $0.01440 | $235,916 | $0 |
| 2018-09-02 | $0.01441 | $0.01465 | $0.01280 | $0.01300 | $232,772 | $0 |
| 2018-09-03 | $0.01301 | $0.01334 | $0.01168 | $0.01182 | $293,686 | $0 |
| 2018-09-04 | $0.01183 | $0.01293 | $0.01165 | $0.01181 | $201,251 | $0 |
| 2018-09-05 | $0.01187 | $0.01283 | $0.01031 | $0.01046 | $236,133 | $0 |
| 2018-09-06 | $0.01015 | $0.01023 | $0.008550 | $0.008804 | $154,325 | $0 |
| 2018-09-07 | $0.008800 | $0.009874 | $0.008475 | $0.008994 | $186,579 | $0 |
| 2018-09-08 | $0.008990 | $0.009083 | $0.007345 | $0.007531 | $116,988 | $0 |
| 2018-09-09 | $0.007526 | $0.008647 | $0.007131 | $0.008386 | $134,767 | $0 |
| 2018-09-10 | $0.008382 | $0.008735 | $0.007752 | $0.007782 | $136,993 | $0 |
| 2018-09-11 | $0.007781 | $0.008556 | $0.007467 | $0.007855 | $140,354 | $0 |
| 2018-09-12 | $0.007858 | $0.008315 | $0.007637 | $0.007948 | $153,737 | $0 |
| 2018-09-13 | $0.008031 | $0.01020 | $0.007888 | $0.009640 | $272,427 | $0 |
| 2018-09-14 | $0.009576 | $0.01479 | $0.009210 | $0.01285 | $544,263 | $0 |
| 2018-09-15 | $0.01284 | $0.01314 | $0.01119 | $0.01261 | $298,538 | $0 |
| 2018-09-16 | $0.01262 | $0.01263 | $0.01144 | $0.01165 | $187,824 | $0 |
| 2018-09-17 | $0.01167 | $0.01195 | $0.009865 | $0.01007 | $262,937 | $0 |
| 2018-09-18 | $0.01007 | $0.01074 | $0.009942 | $0.01038 | $183,852 | $0 |
| 2018-09-19 | $0.01040 | $0.01061 | $0.009741 | $0.009812 | $178,215 | $0 |
| 2018-09-20 | $0.009816 | $0.01046 | $0.009814 | $0.01046 | $165,556 | $0 |
| 2018-09-21 | $0.01051 | $0.01137 | $0.01028 | $0.01114 | $246,951 | $0 |
| 2018-09-22 | $0.01115 | $0.01141 | $0.009980 | $0.01029 | $254,108 | $0 |
| 2018-09-23 | $0.01017 | $0.01135 | $0.009892 | $0.01080 | $282,414 | $0 |
| 2018-09-24 | $0.01081 | $0.01081 | $0.009381 | $0.009381 | $206,461 | $0 |
| 2018-09-25 | $0.009463 | $0.009487 | $0.008429 | $0.008916 | $184,700 | $0 |
| 2018-09-26 | $0.008986 | $0.009649 | $0.008464 | $0.009227 | $226,822 | $0 |
| 2018-09-27 | $0.009238 | $0.009658 | $0.008486 | $0.009187 | $172,664 | $0 |
| 2018-09-28 | $0.009184 | $0.009199 | $0.008588 | $0.008857 | $224,208 | $0 |
| 2018-09-29 | $0.008730 | $0.009099 | $0.008233 | $0.008651 | $204,982 | $0 |
| 2018-09-30 | $0.008717 | $0.009092 | $0.008529 | $0.008868 | $159,464 | $0 |