StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00008524 | $0.00008583 | $0.00007415 | $0.00008525 | $1,559.64 | $0 |
| 2020-04-02 | $0.00008525 | $0.00008600 | $0.00007407 | $0.00008503 | $1,310.98 | $0 |
| 2020-04-03 | $0.00008513 | $0.00008550 | $0.00007011 | $0.00008419 | $1,413.58 | $0 |
| 2020-04-04 | $0.00008419 | $0.00008445 | $0.00006588 | $0.00008232 | $1,651.42 | $0 |
| 2020-04-05 | $0.00008231 | $0.00008249 | $0.00006720 | $0.00007920 | $1,209.08 | $0 |
| 2020-04-06 | $0.00007923 | $0.00007936 | $0.00006314 | $0.00007851 | $1,225.35 | $0 |
| 2020-04-07 | $0.00007843 | $0.00007931 | $0.00006387 | $0.00007690 | $1,326.16 | $0 |
| 2020-04-08 | $0.00007692 | $0.00007719 | $0.00006268 | $0.00007494 | $1,164.64 | $0 |
| 2020-04-09 | $0.00007494 | $0.00007516 | $0.00004793 | $0.00004915 | $998.60 | $0 |
| 2020-04-10 | $0.00004917 | $0.00006224 | $0.00003605 | $0.00005901 | $1,697.31 | $0 |
| 2020-04-11 | $0.00005901 | $0.00006506 | $0.00004470 | $0.00004693 | $1,021.30 | $0 |
| 2020-04-12 | $0.00004691 | $0.00007020 | $0.00004593 | $0.00004745 | $763.97 | $0 |
| 2020-04-13 | $0.00004740 | $0.00006743 | $0.00003802 | $0.00006202 | $1,498.22 | $0 |
| 2020-04-14 | $0.00006202 | $0.00006234 | $0.00003783 | $0.00004883 | $119.28 | $0 |
| 2020-04-15 | $0.00004884 | $0.00005412 | $0.00004089 | $0.00004400 | $125.05 | $0 |
| 2020-04-16 | $0.00004400 | $0.00005034 | $0.00003972 | $0.00005016 | $23.43 | $0 |
| 2020-04-17 | $0.00005014 | $0.00007358 | $0.00004320 | $0.00007353 | $1,381.24 | $0 |
| 2020-04-18 | $0.00007353 | $0.00008551 | $0.00005210 | $0.00005903 | $1,116.29 | $0 |
| 2020-04-19 | $0.00005905 | $0.00007948 | $0.00005822 | $0.00006960 | $1,414.13 | $0 |
| 2020-04-20 | $0.00006956 | $0.00006962 | $0.00005819 | $0.00006024 | $1,052.21 | $0 |
| 2020-04-21 | $0.00006024 | $0.00006948 | $0.00004814 | $0.00006943 | $1,223.79 | $0 |
| 2020-04-22 | $0.00006941 | $0.00006955 | $0.00004192 | $0.00006809 | $1,884.65 | $0 |
| 2020-04-23 | $0.00006808 | $0.00006825 | $0.00004394 | $0.00006291 | $1,636.38 | $0 |
| 2020-04-24 | $0.00006291 | $0.00006960 | $0.00004116 | $0.00005747 | $2,505.78 | $0 |
| 2020-04-25 | $0.00005746 | $0.00005760 | $0.00004410 | $0.00004724 | $1,029.88 | $0 |
| 2020-04-26 | $0.00004723 | $0.00005471 | $0.00004380 | $0.00005401 | $1,498.37 | $0 |
| 2020-04-27 | $0.00005401 | $0.00005528 | $0.00004305 | $0.00005518 | $1,559.68 | $0 |
| 2020-04-28 | $0.00005518 | $0.00005536 | $0.00004123 | $0.00004131 | $1,323.99 | $0 |
| 2020-04-29 | $0.00004133 | $0.00006013 | $0.00003584 | $0.00004938 | $1,451.26 | $0 |
| 2020-04-30 | $0.00004938 | $0.00005042 | $0.00004027 | $0.00004124 | $1,186.77 | $0 |