StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001634 | $0.001699 | $0.001574 | $0.001589 | $556,758 | $0 |
| 2020-01-02 | $0.001588 | $0.002179 | $0.001423 | $0.001832 | $1,623,547 | $0 |
| 2020-01-03 | $0.001835 | $0.002084 | $0.001722 | $0.001790 | $946,925 | $0 |
| 2020-01-04 | $0.001796 | $0.001873 | $0.001728 | $0.001819 | $725,520 | $0 |
| 2020-01-05 | $0.001819 | $0.002041 | $0.001781 | $0.001800 | $778,625 | $0 |
| 2020-01-06 | $0.001799 | $0.001905 | $0.001799 | $0.001886 | $825,851 | $0 |
| 2020-01-07 | $0.001889 | $0.001973 | $0.001809 | $0.001854 | $1,010,473 | $0 |
| 2020-01-08 | $0.001857 | $0.001885 | $0.001802 | $0.001818 | $848,358 | $0 |
| 2020-01-09 | $0.001819 | $0.001822 | $0.001705 | $0.001765 | $839,601 | $0 |
| 2020-01-10 | $0.001759 | $0.001854 | $0.001757 | $0.001833 | $922,077 | $0 |
| 2020-01-11 | $0.001832 | $0.001873 | $0.001741 | $0.001750 | $913,353 | $0 |
| 2020-01-12 | $0.001748 | $0.001818 | $0.001704 | $0.001747 | $973,494 | $0 |
| 2020-01-13 | $0.001742 | $0.001790 | $0.001711 | $0.001756 | $1,021,913 | $0 |
| 2020-01-14 | $0.001750 | $0.001803 | $0.001702 | $0.001723 | $806,784 | $0 |
| 2020-01-15 | $0.001717 | $0.001797 | $0.001602 | $0.001698 | $1,125,063 | $0 |
| 2020-01-16 | $0.001698 | $0.001756 | $0.001664 | $0.001714 | $830,512 | $0 |
| 2020-01-17 | $0.001714 | $0.001751 | $0.001677 | $0.001701 | $837,592 | $0 |
| 2020-01-18 | $0.001704 | $0.001729 | $0.001683 | $0.001693 | $917,647 | $0 |
| 2020-01-19 | $0.001698 | $0.001751 | $0.001668 | $0.001678 | $634,701 | $0 |
| 2020-01-20 | $0.001669 | $0.001714 | $0.001663 | $0.001702 | $782,646 | $0 |
| 2020-01-21 | $0.001702 | $0.001721 | $0.001667 | $0.001717 | $648,900 | $0 |
| 2020-01-22 | $0.001719 | $0.001969 | $0.001699 | $0.001932 | $1,103,679 | $0 |
| 2020-01-23 | $0.001930 | $0.002578 | $0.001926 | $0.002316 | $1,984,926 | $0 |
| 2020-01-24 | $0.002315 | $0.002469 | $0.002009 | $0.002233 | $1,455,099 | $0 |
| 2020-01-25 | $0.002232 | $0.002296 | $0.002083 | $0.002170 | $1,234,896 | $0 |
| 2020-01-26 | $0.002174 | $0.002469 | $0.002122 | $0.002313 | $1,357,901 | $0 |
| 2020-01-27 | $0.002315 | $0.003627 | $0.002310 | $0.003457 | $3,718,815 | $0 |
| 2020-01-28 | $0.003458 | $0.003787 | $0.002916 | $0.003009 | $3,216,974 | $0 |
| 2020-01-29 | $0.003009 | $0.003641 | $0.002805 | $0.003215 | $2,747,254 | $0 |
| 2020-01-30 | $0.003209 | $0.003275 | $0.002912 | $0.003189 | $2,105,433 | $0 |
| 2020-01-31 | $0.003209 | $0.003307 | $0.002459 | $0.002696 | $2,588,646 | $0 |