StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003049 | $0.003307 | $0.002994 | $0.003147 | $732,614 | $0 |
| 2019-07-02 | $0.003150 | $0.003464 | $0.003041 | $0.003355 | $778,911 | $0 |
| 2019-07-03 | $0.003360 | $0.003460 | $0.003203 | $0.003308 | $776,283 | $0 |
| 2019-07-04 | $0.003316 | $0.003647 | $0.003272 | $0.003276 | $692,194 | $0 |
| 2019-07-05 | $0.003285 | $0.003302 | $0.003144 | $0.003243 | $731,237 | $0 |
| 2019-07-06 | $0.003254 | $0.003322 | $0.003207 | $0.003228 | $701,024 | $0 |
| 2019-07-07 | $0.003231 | $0.003282 | $0.003205 | $0.003248 | $641,246 | $0 |
| 2019-07-08 | $0.003260 | $0.003357 | $0.003108 | $0.003213 | $666,905 | $0 |
| 2019-07-09 | $0.003213 | $0.003413 | $0.003179 | $0.003294 | $643,049 | $0 |
| 2019-07-10 | $0.003274 | $0.003876 | $0.003270 | $0.003494 | $1,210,662 | $0 |
| 2019-07-11 | $0.003497 | $0.003775 | $0.002790 | $0.002857 | $793,770 | $0 |
| 2019-07-12 | $0.002854 | $0.003170 | $0.002854 | $0.003084 | $646,989 | $0 |
| 2019-07-13 | $0.003087 | $0.003100 | $0.002814 | $0.002814 | $355,214 | $0 |
| 2019-07-14 | $0.002843 | $0.003106 | $0.002401 | $0.002401 | $621,141 | $0 |
| 2019-07-15 | $0.002434 | $0.002670 | $0.001999 | $0.002454 | $738,160 | $0 |
| 2019-07-16 | $0.002454 | $0.003064 | $0.002289 | $0.002315 | $692,934 | $0 |
| 2019-07-17 | $0.002314 | $0.002877 | $0.002270 | $0.002536 | $636,662 | $0 |
| 2019-07-18 | $0.002539 | $0.002621 | $0.002354 | $0.002454 | $552,756 | $0 |
| 2019-07-19 | $0.002454 | $0.002547 | $0.002245 | $0.002383 | $503,804 | $0 |
| 2019-07-20 | $0.002385 | $0.002589 | $0.002313 | $0.002464 | $575,573 | $0 |
| 2019-07-21 | $0.002464 | $0.002505 | $0.002261 | $0.002297 | $422,485 | $0 |
| 2019-07-22 | $0.002298 | $0.002441 | $0.002264 | $0.002283 | $648,642 | $0 |
| 2019-07-23 | $0.002291 | $0.002586 | $0.002192 | $0.002318 | $588,769 | $0 |
| 2019-07-24 | $0.002318 | $0.002606 | $0.002285 | $0.002363 | $628,916 | $0 |
| 2019-07-25 | $0.002363 | $0.002608 | $0.002362 | $0.002498 | $681,201 | $0 |
| 2019-07-26 | $0.002498 | $0.002586 | $0.002385 | $0.002452 | $732,575 | $0 |
| 2019-07-27 | $0.002452 | $0.002514 | $0.002228 | $0.002263 | $645,664 | $0 |
| 2019-07-28 | $0.002269 | $0.002319 | $0.002191 | $0.002236 | $634,635 | $0 |
| 2019-07-29 | $0.002230 | $0.002541 | $0.002219 | $0.002487 | $726,468 | $0 |
| 2019-07-30 | $0.002485 | $0.002605 | $0.002424 | $0.002520 | $686,598 | $0 |
| 2019-07-31 | $0.002520 | $0.002564 | $0.002439 | $0.002477 | $625,343 | $0 |