StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001334 | $0.001344 | $0.001258 | $0.001308 | $294,809 | $0 |
| 2019-03-02 | $0.001306 | $0.001317 | $0.001207 | $0.001213 | $232,143 | $0 |
| 2019-03-03 | $0.001212 | $0.001233 | $0.001150 | $0.001191 | $260,952 | $0 |
| 2019-03-04 | $0.001189 | $0.001230 | $0.001049 | $0.001096 | $142,215 | $0 |
| 2019-03-05 | $0.001096 | $0.001319 | $0.001058 | $0.001304 | $297,659 | $0 |
| 2019-03-06 | $0.001284 | $0.001709 | $0.001284 | $0.001573 | $382,372 | $0 |
| 2019-03-07 | $0.001573 | $0.001574 | $0.001336 | $0.001437 | $280,891 | $0 |
| 2019-03-08 | $0.001446 | $0.002256 | $0.001444 | $0.001925 | $470,342 | $0 |
| 2019-03-09 | $0.001924 | $0.002265 | $0.001900 | $0.002113 | $451,926 | $0 |
| 2019-03-10 | $0.002140 | $0.002140 | $0.001823 | $0.001993 | $421,573 | $0 |
| 2019-03-11 | $0.001986 | $0.001986 | $0.001665 | $0.001667 | $302,978 | $0 |
| 2019-03-12 | $0.001682 | $0.001689 | $0.001370 | $0.001472 | $341,910 | $0 |
| 2019-03-13 | $0.001474 | $0.001631 | $0.001454 | $0.001592 | $341,537 | $0 |
| 2019-03-14 | $0.001577 | $0.001577 | $0.001451 | $0.001456 | $301,999 | $0 |
| 2019-03-15 | $0.001451 | $0.001771 | $0.001451 | $0.001660 | $307,165 | $0 |
| 2019-03-16 | $0.001668 | $0.001890 | $0.001563 | $0.001612 | $227,870 | $0 |
| 2019-03-17 | $0.001611 | $0.001797 | $0.001611 | $0.001741 | $425,558 | $0 |
| 2019-03-18 | $0.001757 | $0.001757 | $0.001622 | $0.001640 | $317,439 | $0 |
| 2019-03-19 | $0.001643 | $0.001729 | $0.001593 | $0.001707 | $338,950 | $0 |
| 2019-03-20 | $0.001718 | $0.001781 | $0.001622 | $0.001698 | $403,898 | $0 |
| 2019-03-21 | $0.001694 | $0.001863 | $0.001638 | $0.001845 | $402,943 | $0 |
| 2019-03-22 | $0.001843 | $0.001967 | $0.001815 | $0.001823 | $394,686 | $0 |
| 2019-03-23 | $0.001820 | $0.002284 | $0.001690 | $0.002069 | $546,873 | $0 |
| 2019-03-24 | $0.002081 | $0.002286 | $0.002075 | $0.002189 | $363,352 | $0 |
| 2019-03-25 | $0.002191 | $0.002788 | $0.002186 | $0.002763 | $851,549 | $0 |
| 2019-03-26 | $0.002766 | $0.002981 | $0.002441 | $0.002727 | $233,176 | $0 |
| 2019-03-27 | $0.002723 | $0.003055 | $0.002510 | $0.002837 | $297,131 | $0 |
| 2019-03-28 | $0.002837 | $0.002912 | $0.002219 | $0.002492 | $281,996 | $0 |
| 2019-03-29 | $0.002492 | $0.002666 | $0.002264 | $0.002549 | $229,719 | $0 |
| 2019-03-30 | $0.002554 | $0.002554 | $0.002265 | $0.002313 | $186,176 | $0 |
| 2019-03-31 | $0.002313 | $0.002377 | $0.002003 | $0.002141 | $177,437 | $0 |