StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001608 | $0.001631 | $0.001536 | $0.001545 | $336,503 | $0 |
| 2020-03-02 | $0.001552 | $0.001658 | $0.001540 | $0.001635 | $742,068 | $0 |
| 2020-03-03 | $0.001633 | $0.001647 | $0.001563 | $0.001578 | $542,311 | $0 |
| 2020-03-04 | $0.001573 | $0.001620 | $0.001573 | $0.001591 | $480,162 | $0 |
| 2020-03-05 | $0.001591 | $0.001850 | $0.001587 | $0.001754 | $949,008 | $0 |
| 2020-03-06 | $0.001754 | $0.001855 | $0.001672 | $0.001839 | $953,623 | $0 |
| 2020-03-07 | $0.001831 | $0.001843 | $0.001651 | $0.001675 | $810,812 | $0 |
| 2020-03-08 | $0.001675 | $0.001681 | $0.001457 | $0.001472 | $805,981 | $0 |
| 2020-03-09 | $0.001472 | $0.001499 | $0.001151 | $0.001293 | $666,368 | $0 |
| 2020-03-10 | $0.001305 | $0.001452 | $0.001270 | $0.001314 | $560,410 | $0 |
| 2020-03-11 | $0.001314 | $0.001331 | $0.0003645 | $0.0004725 | $654,141 | $0 |
| 2020-03-12 | $0.0004736 | $0.0004744 | $0.0002515 | $0.0003254 | $530,818 | $0 |
| 2020-03-13 | $0.0003514 | $0.0003661 | $0.0002376 | $0.0002862 | $373,996 | $0 |
| 2020-03-14 | $0.0002900 | $0.0003534 | $0.0002647 | $0.0002975 | $384,776 | $0 |
| 2020-03-15 | $0.0002975 | $0.0003005 | $0.0002612 | $0.0002627 | $278,722 | $0 |
| 2020-03-16 | $0.0002672 | $0.0003188 | $0.0002660 | $0.0002847 | $317,470 | $0 |
| 2020-03-17 | $0.0002843 | $0.0002873 | $0.00002625 | $0.00005279 | $450.27 | $0 |
| 2020-03-18 | $0.00005271 | $0.00007326 | $0.00002804 | $0.00004872 | $1,780.12 | $0 |
| 2020-03-19 | $0.00004872 | $0.00007117 | $0.00003722 | $0.00003915 | $1,499.41 | $0 |
| 2020-03-20 | $0.00003915 | $0.00006631 | $0.00003184 | $0.00005577 | $2,075.30 | $0 |
| 2020-03-21 | $0.00005577 | $0.0001493 | $0.00005523 | $0.0001472 | $3,182.29 | $0 |
| 2020-03-22 | $0.0001471 | $0.0001480 | $0.00006887 | $0.00006996 | $1,235.99 | $0 |
| 2020-03-23 | $0.00006996 | $0.0001135 | $0.00006934 | $0.00008972 | $1,490.38 | $0 |
| 2020-03-24 | $0.00008972 | $0.00009074 | $0.00005662 | $0.00007500 | $1,423.60 | $0 |
| 2020-03-25 | $0.00007502 | $0.0001099 | $0.00006310 | $0.00006591 | $1,627.38 | $0 |
| 2020-03-26 | $0.00006591 | $0.00009529 | $0.00006507 | $0.00008586 | $1,797.16 | $0 |
| 2020-03-27 | $0.00008588 | $0.0001268 | $0.00008009 | $0.00008223 | $2,340.54 | $0 |
| 2020-03-28 | $0.00008210 | $0.0001159 | $0.00006173 | $0.00007994 | $1,935.29 | $0 |
| 2020-03-29 | $0.00007994 | $0.00009962 | $0.00007976 | $0.00009516 | $1,900.78 | $0 |
| 2020-03-30 | $0.00009520 | $0.00009869 | $0.00008432 | $0.00009861 | $1,632.02 | $0 |
| 2020-03-31 | $0.00009870 | $0.0001058 | $0.00007548 | $0.00008524 | $1,918.69 | $0 |