StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002695 | $0.002935 | $0.002694 | $0.002877 | $2,160,243 | $0 |
| 2020-02-02 | $0.002875 | $0.002880 | $0.002616 | $0.002663 | $1,967,314 | $0 |
| 2020-02-03 | $0.002663 | $0.002746 | $0.002491 | $0.002513 | $1,296,427 | $0 |
| 2020-02-04 | $0.002516 | $0.002717 | $0.002204 | $0.002329 | $1,594,455 | $0 |
| 2020-02-05 | $0.002326 | $0.002614 | $0.002255 | $0.002453 | $1,782,803 | $0 |
| 2020-02-06 | $0.002470 | $0.002992 | $0.002455 | $0.002791 | $2,548,948 | $0 |
| 2020-02-07 | $0.002788 | $0.002960 | $0.002516 | $0.002900 | $3,231,045 | $0 |
| 2020-02-08 | $0.002876 | $0.002929 | $0.002627 | $0.002717 | $2,883,533 | $0 |
| 2020-02-09 | $0.002720 | $0.002854 | $0.002680 | $0.002697 | $2,730,800 | $0 |
| 2020-02-10 | $0.002699 | $0.002891 | $0.002688 | $0.002736 | $2,187,880 | $0 |
| 2020-02-11 | $0.002732 | $0.002748 | $0.002473 | $0.002652 | $1,945,880 | $0 |
| 2020-02-12 | $0.002647 | $0.002886 | $0.002575 | $0.002851 | $2,098,129 | $0 |
| 2020-02-13 | $0.002851 | $0.003002 | $0.002653 | $0.002685 | $1,983,987 | $0 |
| 2020-02-14 | $0.002688 | $0.002838 | $0.002651 | $0.002790 | $1,901,546 | $0 |
| 2020-02-15 | $0.002790 | $0.002819 | $0.002504 | $0.002580 | $2,307,879 | $0 |
| 2020-02-16 | $0.002576 | $0.002687 | $0.002112 | $0.002290 | $2,121,638 | $0 |
| 2020-02-17 | $0.002286 | $0.002298 | $0.002064 | $0.002275 | $2,740,462 | $0 |
| 2020-02-18 | $0.002269 | $0.002386 | $0.002165 | $0.002321 | $1,163,730 | $0 |
| 2020-02-19 | $0.002320 | $0.002376 | $0.002018 | $0.002111 | $1,523,353 | $0 |
| 2020-02-20 | $0.002110 | $0.002540 | $0.002034 | $0.002382 | $2,168,400 | $0 |
| 2020-02-21 | $0.002375 | $0.002447 | $0.001769 | $0.001867 | $1,757,159 | $0 |
| 2020-02-22 | $0.001878 | $0.001925 | $0.001752 | $0.001801 | $1,504,990 | $0 |
| 2020-02-23 | $0.001801 | $0.001990 | $0.001765 | $0.001942 | $1,345,534 | $0 |
| 2020-02-24 | $0.001937 | $0.001939 | $0.001778 | $0.001838 | $762,620 | $0 |
| 2020-02-25 | $0.001837 | $0.001853 | $0.001706 | $0.001739 | $787,080 | $0 |
| 2020-02-26 | $0.001742 | $0.001746 | $0.001516 | $0.001559 | $977,324 | $0 |
| 2020-02-27 | $0.001576 | $0.001737 | $0.001527 | $0.001651 | $956,558 | $0 |
| 2020-02-28 | $0.001652 | $0.001703 | $0.001573 | $0.001665 | $694,167 | $0 |
| 2020-02-29 | $0.001658 | $0.001684 | $0.001568 | $0.001608 | $466,073 | $0 |