StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001392 | $0.001424 | $0.001308 | $0.001376 | $145,384 | $0 |
| 2019-02-02 | $0.001389 | $0.001429 | $0.001208 | $0.001398 | $185,901 | $0 |
| 2019-02-03 | $0.001395 | $0.001407 | $0.001280 | $0.001292 | $152,313 | $0 |
| 2019-02-04 | $0.001294 | $0.001298 | $0.001207 | $0.001254 | $156,374 | $0 |
| 2019-02-05 | $0.001252 | $0.001270 | $0.001181 | $0.001227 | $159,505 | $0 |
| 2019-02-06 | $0.001230 | $0.001233 | $0.001141 | $0.001204 | $163,689 | $0 |
| 2019-02-07 | $0.001204 | $0.001205 | $0.001131 | $0.001170 | $128,250 | $0 |
| 2019-02-08 | $0.001170 | $0.001260 | $0.001134 | $0.001255 | $171,042 | $0 |
| 2019-02-09 | $0.001255 | $0.001812 | $0.001248 | $0.001733 | $279,240 | $0 |
| 2019-02-10 | $0.001735 | $0.001754 | $0.001330 | $0.001534 | $287,362 | $0 |
| 2019-02-11 | $0.001515 | $0.001537 | $0.001352 | $0.001467 | $194,677 | $0 |
| 2019-02-12 | $0.001467 | $0.001480 | $0.001339 | $0.001376 | $149,838 | $0 |
| 2019-02-13 | $0.001387 | $0.001465 | $0.001342 | $0.001361 | $200,874 | $0 |
| 2019-02-14 | $0.001360 | $0.001382 | $0.001278 | $0.001334 | $150,528 | $0 |
| 2019-02-15 | $0.001321 | $0.001345 | $0.001295 | $0.001315 | $176,823 | $0 |
| 2019-02-16 | $0.001332 | $0.001392 | $0.001314 | $0.001375 | $180,530 | $0 |
| 2019-02-17 | $0.001376 | $0.001542 | $0.001340 | $0.001423 | $198,439 | $0 |
| 2019-02-18 | $0.001431 | $0.001478 | $0.001404 | $0.001445 | $167,933 | $0 |
| 2019-02-19 | $0.001446 | $0.001460 | $0.001374 | $0.001424 | $188,596 | $0 |
| 2019-02-20 | $0.001425 | $0.001520 | $0.001346 | $0.001520 | $195,027 | $0 |
| 2019-02-21 | $0.001520 | $0.001545 | $0.001425 | $0.001444 | $183,249 | $0 |
| 2019-02-22 | $0.001447 | $0.001458 | $0.001396 | $0.001437 | $180,766 | $0 |
| 2019-02-23 | $0.001436 | $0.001561 | $0.001407 | $0.001552 | $203,123 | $0 |
| 2019-02-24 | $0.001542 | $0.001550 | $0.001395 | $0.001420 | $211,317 | $0 |
| 2019-02-25 | $0.001420 | $0.001444 | $0.001373 | $0.001440 | $181,007 | $0 |
| 2019-02-26 | $0.001437 | $0.001441 | $0.001388 | $0.001401 | $169,639 | $0 |
| 2019-02-27 | $0.001403 | $0.001429 | $0.001361 | $0.001366 | $173,257 | $0 |
| 2019-02-28 | $0.001366 | $0.001387 | $0.001315 | $0.001345 | $256,646 | $0 |