StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.009392 | $0.01070 | $0.009123 | $0.01008 | $1,833,175 | $0 |
| 2019-10-02 | $0.01008 | $0.01039 | $0.009220 | $0.01017 | $2,043,995 | $0 |
| 2019-10-03 | $0.01016 | $0.01382 | $0.009592 | $0.01163 | $5,864,502 | $0 |
| 2019-10-04 | $0.01164 | $0.01220 | $0.01077 | $0.01138 | $2,385,461 | $0 |
| 2019-10-05 | $0.01138 | $0.01160 | $0.01044 | $0.01069 | $1,822,809 | $0 |
| 2019-10-06 | $0.01077 | $0.01083 | $0.01045 | $0.01065 | $2,099,525 | $0 |
| 2019-10-07 | $0.01065 | $0.01278 | $0.01065 | $0.01183 | $3,123,788 | $0 |
| 2019-10-08 | $0.01172 | $0.01180 | $0.01056 | $0.01087 | $2,391,237 | $0 |
| 2019-10-09 | $0.01087 | $0.01141 | $0.009980 | $0.01011 | $2,742,993 | $0 |
| 2019-10-10 | $0.01021 | $0.01067 | $0.009512 | $0.009616 | $2,425,754 | $0 |
| 2019-10-11 | $0.009543 | $0.009850 | $0.008749 | $0.009203 | $2,103,110 | $0 |
| 2019-10-12 | $0.009155 | $0.01022 | $0.008752 | $0.009056 | $2,405,586 | $0 |
| 2019-10-13 | $0.009177 | $0.009581 | $0.008515 | $0.009053 | $1,972,076 | $0 |
| 2019-10-14 | $0.009053 | $0.009125 | $0.008290 | $0.008296 | $1,804,900 | $0 |
| 2019-10-15 | $0.008308 | $0.008383 | $0.007127 | $0.007419 | $1,855,726 | $0 |
| 2019-10-16 | $0.007357 | $0.007851 | $0.007001 | $0.007791 | $1,831,013 | $0 |
| 2019-10-17 | $0.007853 | $0.008852 | $0.007453 | $0.008142 | $2,262,632 | $0 |
| 2019-10-18 | $0.008142 | $0.008641 | $0.007283 | $0.007677 | $1,895,460 | $0 |
| 2019-10-19 | $0.007573 | $0.007741 | $0.007236 | $0.007379 | $1,385,262 | $0 |
| 2019-10-20 | $0.007376 | $0.007562 | $0.006807 | $0.007027 | $1,410,824 | $0 |
| 2019-10-21 | $0.007027 | $0.007038 | $0.006048 | $0.006329 | $1,458,607 | $0 |
| 2019-10-22 | $0.006340 | $0.006348 | $0.005633 | $0.005951 | $1,484,934 | $0 |
| 2019-10-23 | $0.005946 | $0.006032 | $0.005067 | $0.005329 | $1,220,985 | $0 |
| 2019-10-24 | $0.005329 | $0.007061 | $0.005134 | $0.005914 | $1,745,494 | $0 |
| 2019-10-25 | $0.005914 | $0.006949 | $0.005578 | $0.006187 | $1,919,851 | $0 |
| 2019-10-26 | $0.006119 | $0.006389 | $0.005633 | $0.005986 | $1,598,443 | $0 |
| 2019-10-27 | $0.005989 | $0.006085 | $0.005271 | $0.005583 | $1,500,131 | $0 |
| 2019-10-28 | $0.005582 | $0.006148 | $0.005476 | $0.005962 | $1,581,099 | $0 |
| 2019-10-29 | $0.005946 | $0.006034 | $0.005515 | $0.005601 | $1,350,781 | $0 |
| 2019-10-30 | $0.005595 | $0.005712 | $0.005036 | $0.005507 | $1,379,101 | $0 |
| 2019-10-31 | $0.005510 | $0.005579 | $0.005167 | $0.005255 | $1,153,286 | $0 |