StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002467 | $0.002524 | $0.002440 | $0.002477 | $675,770 | $0 |
| 2019-08-02 | $0.002484 | $0.002491 | $0.002284 | $0.002312 | $655,220 | $0 |
| 2019-08-03 | $0.002309 | $0.002605 | $0.002304 | $0.002499 | $629,556 | $0 |
| 2019-08-04 | $0.002500 | $0.002553 | $0.002368 | $0.002432 | $554,668 | $0 |
| 2019-08-05 | $0.002431 | $0.002562 | $0.002310 | $0.002386 | $604,042 | $0 |
| 2019-08-06 | $0.002389 | $0.002415 | $0.002225 | $0.002236 | $605,058 | $0 |
| 2019-08-07 | $0.002234 | $0.002362 | $0.002222 | $0.002268 | $632,347 | $0 |
| 2019-08-08 | $0.002268 | $0.002302 | $0.002207 | $0.002242 | $527,567 | $0 |
| 2019-08-09 | $0.002246 | $0.002343 | $0.002090 | $0.002205 | $596,481 | $0 |
| 2019-08-10 | $0.002205 | $0.002313 | $0.002146 | $0.002188 | $500,688 | $0 |
| 2019-08-11 | $0.002191 | $0.002420 | $0.002191 | $0.002303 | $505,610 | $0 |
| 2019-08-12 | $0.002304 | $0.002392 | $0.002271 | $0.002338 | $469,147 | $0 |
| 2019-08-13 | $0.002336 | $0.003232 | $0.002330 | $0.003162 | $1,602,540 | $0 |
| 2019-08-14 | $0.003162 | $0.003350 | $0.002696 | $0.002696 | $1,048,075 | $0 |
| 2019-08-15 | $0.002696 | $0.002712 | $0.002156 | $0.002512 | $936,683 | $0 |
| 2019-08-16 | $0.002513 | $0.004366 | $0.002504 | $0.003850 | $2,140,453 | $0 |
| 2019-08-17 | $0.003875 | $0.005163 | $0.003836 | $0.004227 | $2,216,740 | $0 |
| 2019-08-18 | $0.004188 | $0.004421 | $0.003828 | $0.003997 | $1,511,271 | $0 |
| 2019-08-19 | $0.003988 | $0.004856 | $0.003845 | $0.004573 | $2,030,471 | $0 |
| 2019-08-20 | $0.004573 | $0.008705 | $0.004427 | $0.007640 | $5,897,142 | $0 |
| 2019-08-21 | $0.007640 | $0.01066 | $0.006128 | $0.008358 | $7,473,559 | $0 |
| 2019-08-22 | $0.008294 | $0.009531 | $0.008135 | $0.008347 | $3,795,283 | $0 |
| 2019-08-23 | $0.008347 | $0.009322 | $0.006544 | $0.006885 | $4,122,781 | $0 |
| 2019-08-24 | $0.006810 | $0.008178 | $0.005042 | $0.007959 | $6,036,570 | $0 |
| 2019-08-25 | $0.007959 | $0.01098 | $0.007433 | $0.01072 | $6,729,070 | $0 |
| 2019-08-26 | $0.01073 | $0.01863 | $0.009955 | $0.01844 | $13,900,539 | $0 |
| 2019-08-27 | $0.01813 | $0.02903 | $0.01752 | $0.02593 | $20,845,368 | $0 |
| 2019-08-28 | $0.02585 | $0.02705 | $0.01904 | $0.02027 | $10,793,035 | $0 |
| 2019-08-29 | $0.02028 | $0.02558 | $0.01505 | $0.02199 | $13,252,358 | $0 |
| 2019-08-30 | $0.02203 | $0.02446 | $0.02054 | $0.02262 | $8,657,924 | $0 |
| 2019-08-31 | $0.02287 | $0.02340 | $0.02061 | $0.02129 | $6,063,726 | $0 |