StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00004124 | $0.00004953 | $0.00004101 | $0.00004129 | $1,145.74 | $0 |
| 2020-05-02 | $0.00004129 | $0.00004961 | $0.00004126 | $0.00004211 | $1,138.63 | $0 |
| 2020-05-03 | $0.00004210 | $0.00005538 | $0.00004192 | $0.00004812 | $1,208.43 | $0 |
| 2020-05-04 | $0.00004813 | $0.00005452 | $0.00004198 | $0.00005427 | $1,383.50 | $0 |
| 2020-05-05 | $0.00005432 | $0.00005443 | $0.00004306 | $0.00004311 | $955.09 | $0 |
| 2020-05-06 | $0.00004304 | $0.00005367 | $0.00004300 | $0.00004574 | $993.48 | $0 |
| 2020-05-07 | $0.00004575 | $0.00005314 | $0.00004100 | $0.00005212 | $1,053.02 | $0 |
| 2020-05-08 | $0.00005211 | $0.00005239 | $0.00004292 | $0.00004911 | $1,124.23 | $0 |
| 2020-05-09 | $0.00004914 | $0.00004929 | $0.00004481 | $0.00004621 | $1,056.86 | $0 |
| 2020-05-10 | $0.00004620 | $0.00005140 | $0.00004292 | $0.00005100 | $1,503.95 | $0 |
| 2020-05-11 | $0.00005103 | $0.00005138 | $0.00004371 | $0.00004397 | $1,058.90 | $0 |
| 2020-05-12 | $0.00004395 | $0.00005120 | $0.00004383 | $0.00004402 | $1,188.09 | $0 |
| 2020-05-13 | $0.00004402 | $0.00005013 | $0.00004361 | $0.00004995 | $1,195.81 | $0 |
| 2020-05-14 | $0.00004996 | $0.00005017 | $0.00004371 | $0.00004688 | $1,199.26 | $0 |
| 2020-05-15 | $0.00004691 | $0.0001142 | $0.00004400 | $0.00007037 | $2,899.95 | $0 |
| 2020-05-16 | $0.00007017 | $0.00009816 | $0.00004791 | $0.00007296 | $1,997.20 | $0 |
| 2020-05-17 | $0.00007296 | $0.00007312 | $0.00005588 | $0.00006708 | $1,319.97 | $0 |
| 2020-05-18 | $0.00006708 | $0.00006942 | $0.00004967 | $0.00005001 | $1,185.72 | $0 |
| 2020-05-19 | $0.00005002 | $0.00007131 | $0.00004790 | $0.00006675 | $1,126.96 | $0 |
| 2020-05-20 | $0.00006668 | $0.00006821 | $0.00005174 | $0.00006795 | $1,335.99 | $0 |
| 2020-05-21 | $0.00006794 | $0.00006812 | $0.00005499 | $0.00005910 | $1,353.44 | $0 |
| 2020-05-22 | $0.00005912 | $0.00005921 | $0.00004107 | $0.00005313 | $2,174.88 | $0 |
| 2020-05-23 | $0.00005313 | $0.00005325 | $0.00004281 | $0.00004426 | $1,153.24 | $0 |
| 2020-05-24 | $0.00004425 | $0.00004829 | $0.00004095 | $0.00004100 | $996.39 | $0 |
| 2020-05-25 | $0.00004101 | $0.00004830 | $0.00003981 | $0.00004816 | $1,249.58 | $0 |
| 2020-05-26 | $0.00004816 | $0.00004827 | $0.00003685 | $0.00003693 | $957.63 | $0 |
| 2020-05-27 | $0.00003693 | $0.00004836 | $0.00003313 | $0.00004719 | $1,667.86 | $0 |
| 2020-05-28 | $0.00004720 | $0.00004738 | $0.00003504 | $0.00004705 | $1,484.71 | $0 |
| 2020-05-29 | $0.00004705 | $0.00004734 | $0.00003095 | $0.00003110 | $996.42 | $0 |
| 2020-05-30 | $0.00003109 | $0.00004519 | $0.00003097 | $0.00003502 | $873.25 | $0 |
| 2020-05-31 | $0.00003502 | $0.00004525 | $0.00003501 | $0.00004388 | $1,017.24 | $0 |