StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001015 | $0.001307 | $0.001015 | $0.001285 | $422,202 | $0 |
| 2018-12-02 | $0.001246 | $0.001398 | $0.001195 | $0.001223 | $244,738 | $0 |
| 2018-12-03 | $0.001201 | $0.001291 | $0.0008979 | $0.0009037 | $445,218 | $0 |
| 2018-12-04 | $0.0009107 | $0.001179 | $0.0009107 | $0.001121 | $232,257 | $0 |
| 2018-12-05 | $0.001162 | $0.001205 | $0.0009159 | $0.0009847 | $209,339 | $0 |
| 2018-12-06 | $0.001058 | $0.001063 | $0.0009047 | $0.0009726 | $237,426 | $0 |
| 2018-12-07 | $0.0009251 | $0.0009719 | $0.0006311 | $0.0007579 | $356,090 | $0 |
| 2018-12-08 | $0.0007102 | $0.0008076 | $0.0007102 | $0.0008063 | $222,844 | $0 |
| 2018-12-09 | $0.0007860 | $0.0008984 | $0.0007258 | $0.0008950 | $237,530 | $0 |
| 2018-12-10 | $0.0008947 | $0.0009109 | $0.0007399 | $0.0007565 | $241,737 | $0 |
| 2018-12-11 | $0.0008098 | $0.0008270 | $0.0005579 | $0.0006147 | $211,763 | $0 |
| 2018-12-12 | $0.0006317 | $0.0007294 | $0.0006208 | $0.0006631 | $209,530 | $0 |
| 2018-12-13 | $0.0006761 | $0.0006933 | $0.0006176 | $0.0006556 | $208,260 | $0 |
| 2018-12-14 | $0.0006553 | $0.0006573 | $0.0005823 | $0.0005851 | $196,245 | $0 |
| 2018-12-15 | $0.0005918 | $0.0006186 | $0.0005772 | $0.0005867 | $147,672 | $0 |
| 2018-12-16 | $0.0005867 | $0.0006496 | $0.0005796 | $0.0006346 | $207,913 | $0 |
| 2018-12-17 | $0.0006317 | $0.0007362 | $0.0005962 | $0.0006887 | $234,204 | $0 |
| 2018-12-18 | $0.0007009 | $0.0009970 | $0.0006687 | $0.0009610 | $313,624 | $0 |
| 2018-12-19 | $0.0009642 | $0.001198 | $0.0007439 | $0.0009838 | $399,217 | $0 |
| 2018-12-20 | $0.0009965 | $0.001156 | $0.0008939 | $0.0009441 | $207,155 | $0 |
| 2018-12-21 | $0.0009272 | $0.001002 | $0.0009030 | $0.0009329 | $285,974 | $0 |
| 2018-12-22 | $0.0009430 | $0.001004 | $0.0008976 | $0.0009600 | $265,120 | $0 |
| 2018-12-23 | $0.001009 | $0.001100 | $0.0009626 | $0.001030 | $309,454 | $0 |
| 2018-12-24 | $0.001033 | $0.001311 | $0.001011 | $0.001306 | $415,606 | $0 |
| 2018-12-25 | $0.001280 | $0.001299 | $0.0009362 | $0.001021 | $247,422 | $0 |
| 2018-12-26 | $0.0009974 | $0.001486 | $0.0009974 | $0.001361 | $419,707 | $0 |
| 2018-12-27 | $0.001374 | $0.001674 | $0.001293 | $0.001534 | $383,269 | $0 |
| 2018-12-28 | $0.001492 | $0.002967 | $0.001387 | $0.002755 | $881,260 | $0 |
| 2018-12-29 | $0.002717 | $0.003901 | $0.002711 | $0.003195 | $857,507 | $0 |
| 2018-12-30 | $0.003134 | $0.003706 | $0.002744 | $0.002968 | $730,120 | $0 |
| 2018-12-31 | $0.002987 | $0.002987 | $0.001685 | $0.002236 | $550,349 | $0 |