StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02127 | $0.02408 | $0.02077 | $0.02210 | $7,014,303 | $0 |
| 2019-09-02 | $0.02216 | $0.02252 | $0.01967 | $0.02184 | $5,831,806 | $0 |
| 2019-09-03 | $0.02184 | $0.02188 | $0.01943 | $0.01977 | $5,313,687 | $0 |
| 2019-09-04 | $0.02005 | $0.02156 | $0.01333 | $0.01333 | $6,015,598 | $0 |
| 2019-09-05 | $0.01313 | $0.01471 | $0.009515 | $0.01268 | $7,496,800 | $0 |
| 2019-09-06 | $0.01268 | $0.01567 | $0.01127 | $0.01184 | $5,116,883 | $0 |
| 2019-09-07 | $0.01194 | $0.01245 | $0.01006 | $0.01148 | $3,453,614 | $0 |
| 2019-09-08 | $0.01171 | $0.01171 | $0.01062 | $0.01078 | $2,744,164 | $0 |
| 2019-09-09 | $0.01078 | $0.01090 | $0.007653 | $0.007762 | $3,316,568 | $0 |
| 2019-09-10 | $0.007813 | $0.008298 | $0.005768 | $0.006778 | $3,537,843 | $0 |
| 2019-09-11 | $0.006778 | $0.008814 | $0.006558 | $0.007006 | $2,693,335 | $0 |
| 2019-09-12 | $0.007056 | $0.007662 | $0.006609 | $0.007098 | $1,642,559 | $0 |
| 2019-09-13 | $0.007098 | $0.007518 | $0.006956 | $0.007046 | $1,527,243 | $0 |
| 2019-09-14 | $0.007026 | $0.007083 | $0.006259 | $0.006673 | $1,556,455 | $0 |
| 2019-09-15 | $0.006665 | $0.007431 | $0.006629 | $0.007063 | $1,649,888 | $0 |
| 2019-09-16 | $0.007057 | $0.009299 | $0.007010 | $0.008505 | $3,912,652 | $0 |
| 2019-09-17 | $0.008467 | $0.009126 | $0.007770 | $0.007907 | $2,264,011 | $0 |
| 2019-09-18 | $0.007912 | $0.008057 | $0.007517 | $0.007693 | $2,119,281 | $0 |
| 2019-09-19 | $0.007747 | $0.008719 | $0.007479 | $0.008176 | $2,408,759 | $0 |
| 2019-09-20 | $0.008181 | $0.008332 | $0.007825 | $0.007967 | $1,816,245 | $0 |
| 2019-09-21 | $0.007968 | $0.008018 | $0.007547 | $0.007733 | $1,547,265 | $0 |
| 2019-09-22 | $0.007737 | $0.007971 | $0.007613 | $0.007880 | $1,606,233 | $0 |
| 2019-09-23 | $0.007888 | $0.01144 | $0.007746 | $0.009444 | $5,309,931 | $0 |
| 2019-09-24 | $0.009453 | $0.01414 | $0.009340 | $0.01183 | $7,998,643 | $0 |
| 2019-09-25 | $0.01193 | $0.01361 | $0.01013 | $0.01257 | $5,188,946 | $0 |
| 2019-09-26 | $0.01256 | $0.01298 | $0.009956 | $0.01066 | $3,772,289 | $0 |
| 2019-09-27 | $0.01066 | $0.01178 | $0.009881 | $0.01123 | $3,018,119 | $0 |
| 2019-09-28 | $0.01122 | $0.01181 | $0.01062 | $0.01074 | $1,872,847 | $0 |
| 2019-09-29 | $0.01075 | $0.01119 | $0.008970 | $0.009258 | $1,760,576 | $0 |
| 2019-09-30 | $0.009408 | $0.01098 | $0.008006 | $0.009393 | $3,045,613 | $0 |