StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008803 | $0.009021 | $0.008007 | $0.008185 | $142,793 | $0 |
| 2018-10-02 | $0.008182 | $0.008709 | $0.008125 | $0.008333 | $243,865 | $0 |
| 2018-10-03 | $0.008319 | $0.008487 | $0.007513 | $0.007745 | $226,550 | $0 |
| 2018-10-04 | $0.007715 | $0.008110 | $0.007490 | $0.007893 | $149,151 | $0 |
| 2018-10-05 | $0.007868 | $0.007982 | $0.007497 | $0.007611 | $168,736 | $0 |
| 2018-10-06 | $0.007606 | $0.007626 | $0.006995 | $0.007084 | $179,438 | $0 |
| 2018-10-07 | $0.007124 | $0.007184 | $0.006689 | $0.006810 | $82,986.60 | $0 |
| 2018-10-08 | $0.006821 | $0.007852 | $0.006811 | $0.007769 | $169,337 | $0 |
| 2018-10-09 | $0.007691 | $0.007945 | $0.007287 | $0.007545 | $175,284 | $0 |
| 2018-10-10 | $0.007533 | $0.007535 | $0.006886 | $0.007207 | $170,651 | $0 |
| 2018-10-11 | $0.007206 | $0.007294 | $0.006411 | $0.006499 | $180,161 | $0 |
| 2018-10-12 | $0.006484 | $0.006571 | $0.006056 | $0.006319 | $124,969 | $0 |
| 2018-10-13 | $0.006385 | $0.006412 | $0.005151 | $0.005385 | $156,096 | $0 |
| 2018-10-14 | $0.005382 | $0.005846 | $0.005372 | $0.005585 | $141,808 | $0 |
| 2018-10-15 | $0.005587 | $0.006136 | $0.005465 | $0.005808 | $125,818 | $0 |
| 2018-10-16 | $0.005789 | $0.005870 | $0.005312 | $0.005445 | $209,402 | $0 |
| 2018-10-17 | $0.005457 | $0.006527 | $0.005374 | $0.005753 | $220,846 | $0 |
| 2018-10-18 | $0.005759 | $0.006030 | $0.005462 | $0.005533 | $134,912 | $0 |
| 2018-10-19 | $0.005532 | $0.005670 | $0.005208 | $0.005353 | $162,246 | $0 |
| 2018-10-20 | $0.005357 | $0.005527 | $0.004927 | $0.005230 | $163,005 | $0 |
| 2018-10-21 | $0.005233 | $0.005379 | $0.004848 | $0.004945 | $164,414 | $0 |
| 2018-10-22 | $0.004937 | $0.005185 | $0.004728 | $0.004750 | $119,264 | $0 |
| 2018-10-23 | $0.004740 | $0.004894 | $0.004639 | $0.004664 | $125,983 | $0 |
| 2018-10-24 | $0.004660 | $0.004842 | $0.004550 | $0.004824 | $137,667 | $0 |
| 2018-10-25 | $0.004823 | $0.004823 | $0.003748 | $0.003928 | $414,615 | $0 |
| 2018-10-26 | $0.003909 | $0.004040 | $0.003577 | $0.003624 | $680,704 | $0 |
| 2018-10-27 | $0.003669 | $0.003837 | $0.003361 | $0.003742 | $296,431 | $0 |
| 2018-10-28 | $0.003698 | $0.003900 | $0.003566 | $0.003804 | $198,994 | $0 |
| 2018-10-29 | $0.003796 | $0.004184 | $0.003415 | $0.003618 | $289,778 | $0 |
| 2018-10-30 | $0.003618 | $0.004810 | $0.003562 | $0.004532 | $571,344 | $0 |
| 2018-10-31 | $0.004582 | $0.004937 | $0.004024 | $0.004382 | $416,411 | $0 |