StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003766 | $0.003786 | $0.003610 | $0.003702 | $1,033,286 | $0 |
| 2019-06-02 | $0.003702 | $0.003829 | $0.003595 | $0.003751 | $904,250 | $0 |
| 2019-06-03 | $0.003759 | $0.003798 | $0.003225 | $0.003241 | $1,034,418 | $0 |
| 2019-06-04 | $0.003242 | $0.003593 | $0.003009 | $0.003276 | $1,067,588 | $0 |
| 2019-06-05 | $0.003276 | $0.003734 | $0.003194 | $0.003469 | $1,114,487 | $0 |
| 2019-06-06 | $0.003493 | $0.003497 | $0.003284 | $0.003367 | $911,613 | $0 |
| 2019-06-07 | $0.003350 | $0.003614 | $0.003318 | $0.003488 | $924,021 | $0 |
| 2019-06-08 | $0.003495 | $0.003551 | $0.003300 | $0.003381 | $859,966 | $0 |
| 2019-06-09 | $0.003381 | $0.003426 | $0.003216 | $0.003242 | $757,101 | $0 |
| 2019-06-10 | $0.003243 | $0.003501 | $0.003177 | $0.003439 | $1,125,611 | $0 |
| 2019-06-11 | $0.003425 | $0.004205 | $0.003410 | $0.004136 | $1,742,872 | $0 |
| 2019-06-12 | $0.004136 | $0.005387 | $0.003873 | $0.004408 | $2,864,768 | $0 |
| 2019-06-13 | $0.004400 | $0.005152 | $0.004271 | $0.004514 | $1,873,317 | $0 |
| 2019-06-14 | $0.004517 | $0.004899 | $0.004200 | $0.004664 | $1,503,087 | $0 |
| 2019-06-15 | $0.004639 | $0.005734 | $0.004618 | $0.005360 | $2,287,491 | $0 |
| 2019-06-16 | $0.005360 | $0.005681 | $0.004801 | $0.005195 | $1,536,340 | $0 |
| 2019-06-17 | $0.005267 | $0.005364 | $0.005009 | $0.005087 | $1,385,862 | $0 |
| 2019-06-18 | $0.005099 | $0.005125 | $0.004374 | $0.004792 | $1,355,684 | $0 |
| 2019-06-19 | $0.004788 | $0.004805 | $0.004396 | $0.004519 | $1,202,869 | $0 |
| 2019-06-20 | $0.004519 | $0.004570 | $0.003935 | $0.004004 | $1,101,605 | $0 |
| 2019-06-21 | $0.004003 | $0.004241 | $0.003627 | $0.003761 | $1,001,747 | $0 |
| 2019-06-22 | $0.003762 | $0.003892 | $0.003639 | $0.003864 | $739,772 | $0 |
| 2019-06-23 | $0.003866 | $0.004320 | $0.003830 | $0.004004 | $793,160 | $0 |
| 2019-06-24 | $0.004004 | $0.004084 | $0.003807 | $0.003951 | $899,560 | $0 |
| 2019-06-25 | $0.003955 | $0.004304 | $0.003818 | $0.003960 | $1,081,030 | $0 |
| 2019-06-26 | $0.003960 | $0.004277 | $0.003695 | $0.003801 | $1,143,690 | $0 |
| 2019-06-27 | $0.003801 | $0.003821 | $0.003085 | $0.003189 | $995,009 | $0 |
| 2019-06-28 | $0.003189 | $0.003554 | $0.003161 | $0.003454 | $840,469 | $0 |
| 2019-06-29 | $0.003450 | $0.003481 | $0.002987 | $0.003335 | $702,376 | $0 |
| 2019-06-30 | $0.003338 | $0.003358 | $0.003033 | $0.003049 | $690,011 | $0 |