StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004418 | $0.004471 | $0.003860 | $0.004241 | $376,400 | $0 |
| 2018-11-02 | $0.004146 | $0.004334 | $0.003805 | $0.004108 | $325,401 | $0 |
| 2018-11-03 | $0.004191 | $0.004191 | $0.003771 | $0.003857 | $227,347 | $0 |
| 2018-11-04 | $0.003919 | $0.003998 | $0.003786 | $0.003864 | $218,650 | $0 |
| 2018-11-05 | $0.003849 | $0.004239 | $0.003771 | $0.004058 | $204,872 | $0 |
| 2018-11-06 | $0.004070 | $0.004198 | $0.003802 | $0.003959 | $306,784 | $0 |
| 2018-11-07 | $0.003944 | $0.004091 | $0.003845 | $0.004029 | $195,944 | $0 |
| 2018-11-08 | $0.003961 | $0.004085 | $0.003869 | $0.003902 | $208,089 | $0 |
| 2018-11-09 | $0.003899 | $0.004482 | $0.003881 | $0.004420 | $327,702 | $0 |
| 2018-11-10 | $0.004421 | $0.005033 | $0.004394 | $0.004686 | $754,010 | $0 |
| 2018-11-11 | $0.004820 | $0.006274 | $0.004757 | $0.005429 | $928,392 | $0 |
| 2018-11-12 | $0.005369 | $0.005469 | $0.004179 | $0.004454 | $464,731 | $0 |
| 2018-11-13 | $0.004450 | $0.004453 | $0.004229 | $0.004418 | $449,125 | $0 |
| 2018-11-14 | $0.004391 | $0.005002 | $0.004000 | $0.004073 | $540,161 | $0 |
| 2018-11-15 | $0.004173 | $0.004325 | $0.003427 | $0.003852 | $466,787 | $0 |
| 2018-11-16 | $0.003834 | $0.004146 | $0.003692 | $0.004113 | $500,179 | $0 |
| 2018-11-17 | $0.004122 | $0.004249 | $0.003938 | $0.003965 | $455,236 | $0 |
| 2018-11-18 | $0.003970 | $0.004368 | $0.003944 | $0.004247 | $508,374 | $0 |
| 2018-11-19 | $0.004241 | $0.005654 | $0.004069 | $0.004719 | $4,030,620 | $0 |
| 2018-11-20 | $0.004727 | $0.005505 | $0.004584 | $0.005112 | $477,234 | $0 |
| 2018-11-21 | $0.005075 | $0.005261 | $0.004888 | $0.005165 | $563,192 | $0 |
| 2018-11-22 | $0.005232 | $0.007395 | $0.005113 | $0.006727 | $1,511,160 | $0 |
| 2018-11-23 | $0.006704 | $0.006857 | $0.003514 | $0.003820 | $1,284,480 | $0 |
| 2018-11-24 | $0.003632 | $0.004815 | $0.003610 | $0.003942 | $348,175 | $0 |
| 2018-11-25 | $0.003937 | $0.004182 | $0.001496 | $0.002018 | $454,320 | $0 |
| 2018-11-26 | $0.001955 | $0.002035 | $0.0008263 | $0.001563 | $519,780 | $0 |
| 2018-11-27 | $0.001483 | $0.001663 | $0.001322 | $0.001450 | $271,371 | $0 |
| 2018-11-28 | $0.001447 | $0.001569 | $0.001237 | $0.001419 | $276,620 | $0 |
| 2018-11-29 | $0.001478 | $0.001486 | $0.001096 | $0.001279 | $271,962 | $0 |
| 2018-11-30 | $0.001278 | $0.001309 | $0.001001 | $0.001012 | $222,477 | $0 |