StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002744 | $0.002811 | $0.002605 | $0.002712 | $352,557 | $0 |
| 2019-12-02 | $0.002672 | $0.002765 | $0.002647 | $0.002675 | $385,422 | $0 |
| 2019-12-03 | $0.002675 | $0.002854 | $0.002646 | $0.002793 | $1,394,841 | $0 |
| 2019-12-04 | $0.002799 | $0.002865 | $0.002673 | $0.002784 | $1,827,771 | $0 |
| 2019-12-05 | $0.002770 | $0.002976 | $0.002705 | $0.002849 | $1,606,000 | $0 |
| 2019-12-06 | $0.002849 | $0.003121 | $0.002808 | $0.003072 | $1,941,463 | $0 |
| 2019-12-07 | $0.003069 | $0.003277 | $0.002832 | $0.003105 | $2,292,029 | $0 |
| 2019-12-08 | $0.003155 | $0.004502 | $0.002989 | $0.003915 | $5,214,850 | $0 |
| 2019-12-09 | $0.003943 | $0.004385 | $0.002837 | $0.003036 | $3,747,526 | $0 |
| 2019-12-10 | $0.003022 | $0.003143 | $0.002717 | $0.002990 | $1,897,913 | $0 |
| 2019-12-11 | $0.002983 | $0.003111 | $0.002723 | $0.002784 | $1,738,674 | $0 |
| 2019-12-12 | $0.002778 | $0.002853 | $0.002668 | $0.002823 | $1,424,340 | $0 |
| 2019-12-13 | $0.002822 | $0.002958 | $0.002687 | $0.002849 | $1,603,064 | $0 |
| 2019-12-14 | $0.002850 | $0.002936 | $0.002718 | $0.002751 | $1,206,053 | $0 |
| 2019-12-15 | $0.002752 | $0.002832 | $0.002631 | $0.002796 | $1,111,368 | $0 |
| 2019-12-16 | $0.002799 | $0.002874 | $0.002616 | $0.002641 | $1,224,331 | $0 |
| 2019-12-17 | $0.002641 | $0.002701 | $0.002198 | $0.002340 | $1,749,944 | $0 |
| 2019-12-18 | $0.002340 | $0.002491 | $0.002061 | $0.002316 | $1,976,697 | $0 |
| 2019-12-19 | $0.002316 | $0.002418 | $0.002005 | $0.002134 | $2,304,718 | $0 |
| 2019-12-20 | $0.002134 | $0.002370 | $0.002088 | $0.002169 | $1,879,737 | $0 |
| 2019-12-21 | $0.002169 | $0.002269 | $0.002135 | $0.002240 | $1,179,058 | $0 |
| 2019-12-22 | $0.002236 | $0.002364 | $0.002206 | $0.002364 | $1,307,315 | $0 |
| 2019-12-23 | $0.002364 | $0.002369 | $0.002216 | $0.002299 | $887,715 | $0 |
| 2019-12-24 | $0.002276 | $0.002300 | $0.002047 | $0.002120 | $890,853 | $0 |
| 2019-12-25 | $0.002116 | $0.002156 | $0.001822 | $0.001948 | $1,248,979 | $0 |
| 2019-12-26 | $0.001948 | $0.002101 | $0.001901 | $0.002020 | $728,758 | $0 |
| 2019-12-27 | $0.002023 | $0.002077 | $0.001948 | $0.001980 | $914,639 | $0 |
| 2019-12-28 | $0.001981 | $0.002018 | $0.001940 | $0.001992 | $386,319 | $0 |
| 2019-12-29 | $0.001992 | $0.002023 | $0.001916 | $0.001931 | $680,305 | $0 |
| 2019-12-30 | $0.001931 | $0.001944 | $0.001835 | $0.001910 | $678,675 | $0 |
| 2019-12-31 | $0.001912 | $0.001914 | $0.001631 | $0.001634 | $824,468 | $0 |