StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005297 | $0.005315 | $0.004534 | $0.004653 | $1,202,983 | $0 |
| 2019-11-02 | $0.004653 | $0.004921 | $0.004533 | $0.004602 | $1,188,567 | $0 |
| 2019-11-03 | $0.004600 | $0.004691 | $0.004129 | $0.004352 | $1,226,325 | $0 |
| 2019-11-04 | $0.004353 | $0.006086 | $0.004122 | $0.005356 | $2,457,307 | $0 |
| 2019-11-05 | $0.005356 | $0.006906 | $0.005273 | $0.005869 | $3,339,027 | $0 |
| 2019-11-06 | $0.005871 | $0.006190 | $0.005432 | $0.005579 | $2,105,876 | $0 |
| 2019-11-07 | $0.005628 | $0.005752 | $0.004961 | $0.005173 | $1,779,031 | $0 |
| 2019-11-08 | $0.005141 | $0.005419 | $0.004628 | $0.004860 | $1,738,002 | $0 |
| 2019-11-09 | $0.004859 | $0.005346 | $0.004693 | $0.005231 | $1,800,232 | $0 |
| 2019-11-10 | $0.005208 | $0.005231 | $0.004796 | $0.005010 | $1,528,302 | $0 |
| 2019-11-11 | $0.005023 | $0.005098 | $0.004517 | $0.004670 | $1,530,400 | $0 |
| 2019-11-12 | $0.004680 | $0.004861 | $0.004457 | $0.004561 | $1,447,331 | $0 |
| 2019-11-13 | $0.004559 | $0.004619 | $0.004346 | $0.004597 | $1,352,090 | $0 |
| 2019-11-14 | $0.004606 | $0.004830 | $0.003947 | $0.004165 | $1,518,531 | $0 |
| 2019-11-15 | $0.004176 | $0.004502 | $0.003800 | $0.004117 | $1,388,584 | $0 |
| 2019-11-16 | $0.004112 | $0.004455 | $0.003911 | $0.004115 | $1,195,709 | $0 |
| 2019-11-17 | $0.004115 | $0.004280 | $0.004072 | $0.004148 | $1,105,737 | $0 |
| 2019-11-18 | $0.004149 | $0.004203 | $0.003546 | $0.003638 | $1,465,614 | $0 |
| 2019-11-19 | $0.003638 | $0.003776 | $0.003128 | $0.003348 | $1,265,594 | $0 |
| 2019-11-20 | $0.003348 | $0.003461 | $0.002771 | $0.002816 | $1,110,413 | $0 |
| 2019-11-21 | $0.002784 | $0.003181 | $0.002692 | $0.002710 | $985,290 | $0 |
| 2019-11-22 | $0.002710 | $0.003029 | $0.002477 | $0.003017 | $1,276,254 | $0 |
| 2019-11-23 | $0.003018 | $0.003402 | $0.002763 | $0.003078 | $1,209,749 | $0 |
| 2019-11-24 | $0.003084 | $0.003217 | $0.002650 | $0.002700 | $1,633,112 | $0 |
| 2019-11-25 | $0.002696 | $0.002879 | $0.002477 | $0.002689 | $625,326 | $0 |
| 2019-11-26 | $0.002704 | $0.002740 | $0.002520 | $0.002638 | $378,369 | $0 |
| 2019-11-27 | $0.002651 | $0.002806 | $0.002506 | $0.002581 | $410,803 | $0 |
| 2019-11-28 | $0.002588 | $0.002809 | $0.002574 | $0.002676 | $390,972 | $0 |
| 2019-11-29 | $0.002675 | $0.003236 | $0.002648 | $0.003045 | $619,917 | $0 |
| 2019-11-30 | $0.003045 | $0.003070 | $0.002606 | $0.002719 | $436,520 | $0 |