StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002239 | $0.002899 | $0.002217 | $0.002735 | $704,243 | $0 |
| 2019-01-02 | $0.002789 | $0.003573 | $0.002717 | $0.002958 | $700,349 | $0 |
| 2019-01-03 | $0.002952 | $0.003454 | $0.002901 | $0.003153 | $536,373 | $0 |
| 2019-01-04 | $0.003143 | $0.003252 | $0.002933 | $0.003104 | $700,889 | $0 |
| 2019-01-05 | $0.003094 | $0.003150 | $0.002757 | $0.002763 | $574,668 | $0 |
| 2019-01-06 | $0.002760 | $0.002829 | $0.002466 | $0.002684 | $508,070 | $0 |
| 2019-01-07 | $0.002769 | $0.002819 | $0.002672 | $0.002715 | $446,801 | $0 |
| 2019-01-08 | $0.002691 | $0.002764 | $0.002653 | $0.002684 | $547,184 | $0 |
| 2019-01-09 | $0.002683 | $0.003966 | $0.002445 | $0.003019 | $627,261 | $0 |
| 2019-01-10 | $0.003026 | $0.003543 | $0.002750 | $0.003047 | $593,187 | $0 |
| 2019-01-11 | $0.003079 | $0.003227 | $0.002808 | $0.002858 | $538,652 | $0 |
| 2019-01-12 | $0.002840 | $0.003090 | $0.002399 | $0.002800 | $459,171 | $0 |
| 2019-01-13 | $0.002820 | $0.002869 | $0.002639 | $0.002658 | $406,987 | $0 |
| 2019-01-14 | $0.002679 | $0.003113 | $0.002648 | $0.002830 | $476,005 | $0 |
| 2019-01-15 | $0.002826 | $0.003031 | $0.002675 | $0.002714 | $308,144 | $0 |
| 2019-01-16 | $0.002751 | $0.002896 | $0.002163 | $0.002287 | $348,837 | $0 |
| 2019-01-17 | $0.002310 | $0.002372 | $0.001704 | $0.001824 | $188,503 | $0 |
| 2019-01-18 | $0.001777 | $0.001843 | $0.001710 | $0.001759 | $154,659 | $0 |
| 2019-01-19 | $0.001743 | $0.001759 | $0.001585 | $0.001640 | $226,488 | $0 |
| 2019-01-20 | $0.001638 | $0.001685 | $0.001377 | $0.001459 | $179,952 | $0 |
| 2019-01-21 | $0.001460 | $0.001531 | $0.001419 | $0.001460 | $199,054 | $0 |
| 2019-01-22 | $0.001472 | $0.001609 | $0.001438 | $0.001587 | $154,449 | $0 |
| 2019-01-23 | $0.001588 | $0.001904 | $0.001558 | $0.001734 | $297,010 | $0 |
| 2019-01-24 | $0.001734 | $0.001904 | $0.001644 | $0.001713 | $185,989 | $0 |
| 2019-01-25 | $0.001717 | $0.001825 | $0.001690 | $0.001765 | $175,958 | $0 |
| 2019-01-26 | $0.001751 | $0.001792 | $0.001680 | $0.001762 | $208,012 | $0 |
| 2019-01-27 | $0.001764 | $0.001764 | $0.001442 | $0.001522 | $154,007 | $0 |
| 2019-01-28 | $0.001497 | $0.001536 | $0.001327 | $0.001398 | $213,804 | $0 |
| 2019-01-29 | $0.001398 | $0.001598 | $0.001388 | $0.001527 | $223,057 | $0 |
| 2019-01-30 | $0.001526 | $0.001617 | $0.001432 | $0.001450 | $209,879 | $0 |
| 2019-01-31 | $0.001452 | $0.001485 | $0.001376 | $0.001393 | $206,848 | $0 |