StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002148 | $0.003014 | $0.001933 | $0.002753 | $289,045 | $0 |
| 2019-04-02 | $0.002785 | $0.003625 | $0.002731 | $0.003243 | $446,979 | $0 |
| 2019-04-03 | $0.003227 | $0.003600 | $0.002910 | $0.003086 | $305,441 | $0 |
| 2019-04-04 | $0.003109 | $0.003716 | $0.003075 | $0.003121 | $379,181 | $0 |
| 2019-04-05 | $0.003158 | $0.003411 | $0.003075 | $0.003283 | $226,222 | $0 |
| 2019-04-06 | $0.003301 | $0.003434 | $0.003219 | $0.003411 | $273,906 | $0 |
| 2019-04-07 | $0.003411 | $0.004042 | $0.003135 | $0.004036 | $285,658 | $0 |
| 2019-04-08 | $0.004033 | $0.005251 | $0.003258 | $0.004586 | $664,489 | $0 |
| 2019-04-09 | $0.004586 | $0.01443 | $0.004563 | $0.01080 | $6,877,251 | $0 |
| 2019-04-10 | $0.01079 | $0.01404 | $0.009015 | $0.01130 | $3,938,092 | $0 |
| 2019-04-11 | $0.01121 | $0.01235 | $0.006042 | $0.007180 | $1,436,832 | $0 |
| 2019-04-12 | $0.007179 | $0.009700 | $0.004872 | $0.009620 | $3,185,570 | $0 |
| 2019-04-13 | $0.009620 | $0.009620 | $0.007793 | $0.008118 | $901,473 | $0 |
| 2019-04-14 | $0.008118 | $0.008290 | $0.006605 | $0.007719 | $774,370 | $0 |
| 2019-04-15 | $0.007719 | $0.008311 | $0.006645 | $0.007192 | $1,012,803 | $0 |
| 2019-04-16 | $0.007194 | $0.007286 | $0.006157 | $0.006499 | $731,269 | $0 |
| 2019-04-17 | $0.006401 | $0.007051 | $0.006150 | $0.006273 | $444,852 | $0 |
| 2019-04-18 | $0.006271 | $0.006676 | $0.006168 | $0.006384 | $1,998,849 | $0 |
| 2019-04-19 | $0.006385 | $0.006489 | $0.005802 | $0.005930 | $1,251,668 | $0 |
| 2019-04-20 | $0.005930 | $0.005957 | $0.004887 | $0.005517 | $1,190,214 | $0 |
| 2019-04-21 | $0.005511 | $0.007446 | $0.005036 | $0.006622 | $2,181,338 | $0 |
| 2019-04-22 | $0.006630 | $0.007055 | $0.005724 | $0.006069 | $1,151,921 | $0 |
| 2019-04-23 | $0.006068 | $0.006270 | $0.005233 | $0.005676 | $949,124 | $0 |
| 2019-04-24 | $0.005676 | $0.005810 | $0.004919 | $0.005304 | $1,261,432 | $0 |
| 2019-04-25 | $0.005308 | $0.005349 | $0.004600 | $0.004664 | $1,309,011 | $0 |
| 2019-04-26 | $0.004742 | $0.004923 | $0.003791 | $0.004026 | $1,319,293 | $0 |
| 2019-04-27 | $0.004002 | $0.004269 | $0.003855 | $0.004139 | $1,015,416 | $0 |
| 2019-04-28 | $0.004134 | $0.004156 | $0.003787 | $0.003816 | $923,342 | $0 |
| 2019-04-29 | $0.003794 | $0.003959 | $0.003174 | $0.003390 | $1,055,031 | $0 |
| 2019-04-30 | $0.003384 | $0.003899 | $0.003217 | $0.003697 | $1,113,190 | $0 |