StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003665 | $0.003863 | $0.003586 | $0.003691 | $1,096,664 | $0 |
| 2019-05-02 | $0.003700 | $0.003963 | $0.003656 | $0.003743 | $1,143,410 | $0 |
| 2019-05-03 | $0.003743 | $0.003960 | $0.003707 | $0.003766 | $1,052,973 | $0 |
| 2019-05-04 | $0.003766 | $0.003817 | $0.003233 | $0.003402 | $1,162,007 | $0 |
| 2019-05-05 | $0.003405 | $0.003526 | $0.003161 | $0.003240 | $957,638 | $0 |
| 2019-05-06 | $0.003239 | $0.003446 | $0.003000 | $0.003390 | $1,062,280 | $0 |
| 2019-05-07 | $0.003391 | $0.003977 | $0.003263 | $0.003372 | $1,076,238 | $0 |
| 2019-05-08 | $0.003411 | $0.003951 | $0.003321 | $0.003721 | $1,311,241 | $0 |
| 2019-05-09 | $0.003743 | $0.003909 | $0.003383 | $0.003461 | $995,159 | $0 |
| 2019-05-10 | $0.003495 | $0.003751 | $0.003449 | $0.003499 | $894,006 | $0 |
| 2019-05-11 | $0.003508 | $0.003785 | $0.003482 | $0.003674 | $999,017 | $0 |
| 2019-05-12 | $0.003686 | $0.003761 | $0.003448 | $0.003606 | $989,369 | $0 |
| 2019-05-13 | $0.003606 | $0.003644 | $0.003369 | $0.003497 | $896,142 | $0 |
| 2019-05-14 | $0.003515 | $0.003733 | $0.003413 | $0.003453 | $928,888 | $0 |
| 2019-05-15 | $0.003448 | $0.004966 | $0.003425 | $0.004828 | $1,756,064 | $0 |
| 2019-05-16 | $0.004818 | $0.006136 | $0.004539 | $0.004663 | $2,479,462 | $0 |
| 2019-05-17 | $0.004652 | $0.004850 | $0.003625 | $0.003851 | $1,498,539 | $0 |
| 2019-05-18 | $0.003851 | $0.004408 | $0.003737 | $0.004310 | $1,276,074 | $0 |
| 2019-05-19 | $0.004310 | $0.004406 | $0.003841 | $0.004124 | $1,543,691 | $0 |
| 2019-05-20 | $0.004085 | $0.004132 | $0.003595 | $0.003671 | $1,084,571 | $0 |
| 2019-05-21 | $0.003661 | $0.004190 | $0.003639 | $0.004007 | $1,321,414 | $0 |
| 2019-05-22 | $0.004007 | $0.004143 | $0.003897 | $0.003933 | $1,280,574 | $0 |
| 2019-05-23 | $0.003926 | $0.004061 | $0.003683 | $0.003881 | $1,232,554 | $0 |
| 2019-05-24 | $0.003883 | $0.004110 | $0.003869 | $0.003941 | $1,124,662 | $0 |
| 2019-05-25 | $0.003941 | $0.003995 | $0.003779 | $0.003932 | $1,155,054 | $0 |
| 2019-05-26 | $0.003932 | $0.004070 | $0.003729 | $0.004063 | $1,230,454 | $0 |
| 2019-05-27 | $0.004060 | $0.004323 | $0.003908 | $0.003946 | $1,257,393 | $0 |
| 2019-05-28 | $0.003947 | $0.004012 | $0.003770 | $0.003910 | $1,128,705 | $0 |
| 2019-05-29 | $0.003893 | $0.004158 | $0.003768 | $0.003908 | $1,189,848 | $0 |
| 2019-05-30 | $0.003908 | $0.004042 | $0.003764 | $0.003793 | $1,068,916 | $0 |
| 2019-05-31 | $0.003793 | $0.003849 | $0.003617 | $0.003746 | $1,008,780 | $0 |