StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00004392 | $0.00004713 | $0.00003588 | $0.00004510 | $1,275.58 | $0 |
| 2020-06-02 | $0.00004505 | $0.00004532 | $0.00003787 | $0.00003790 | $883.81 | $0 |
| 2020-06-03 | $0.00003790 | $0.00004506 | $0.00003595 | $0.00003801 | $1,212.86 | $0 |
| 2020-06-04 | $0.00003801 | $0.00004438 | $0.00003773 | $0.00003810 | $970.38 | $0 |
| 2020-06-05 | $0.00003810 | $0.00004359 | $0.00003790 | $0.00003812 | $1,047.80 | $0 |
| 2020-06-06 | $0.00003812 | $0.00004704 | $0.00003795 | $0.00004695 | $1,258.42 | $0 |
| 2020-06-07 | $0.00004695 | $0.00004717 | $0.00004103 | $0.00004512 | $1,128.20 | $0 |
| 2020-06-08 | $0.00004512 | $0.00004524 | $0.00003907 | $0.00004300 | $1,027.91 | $0 |
| 2020-06-09 | $0.00004308 | $0.00004524 | $0.00003896 | $0.00004517 | $1,371.41 | $0 |
| 2020-06-10 | $0.00004518 | $0.00004552 | $0.00003856 | $0.00004507 | $1,327.35 | $0 |
| 2020-06-11 | $0.00004507 | $0.00004532 | $0.00003896 | $0.00004501 | $1,198.61 | $0 |
| 2020-06-12 | $0.00004504 | $0.00004724 | $0.00004000 | $0.00004714 | $1,298.22 | $0 |
| 2020-06-13 | $0.00004715 | $0.00004718 | $0.00004105 | $0.00004610 | $1,049.65 | $0 |
| 2020-06-14 | $0.00004610 | $0.00004727 | $0.00004591 | $0.00004725 | $1,279.49 | $0 |
| 2020-06-15 | $0.00004725 | $0.00004762 | $0.00003995 | $0.00004411 | $1,029.16 | $0 |
| 2020-06-16 | $0.00004410 | $0.00004419 | $0.00004004 | $0.00004303 | $1,078.58 | $0 |
| 2020-06-17 | $0.00004302 | $0.00004309 | $0.00004185 | $0.00004202 | $1,260.71 | $0 |
| 2020-06-18 | $0.00004202 | $0.00004215 | $0.00003893 | $0.00003909 | $1,183.95 | $0 |
| 2020-06-19 | $0.00003908 | $0.00004706 | $0.00003885 | $0.00004176 | $1,362.43 | $0 |
| 2020-06-20 | $0.00004176 | $0.00004714 | $0.00004165 | $0.00004198 | $1,317.03 | $0 |
| 2020-06-21 | $0.00004196 | $0.00004220 | $0.00004001 | $0.00004209 | $1,345.39 | $0 |
| 2020-06-22 | $0.00004206 | $0.00004410 | $0.00003983 | $0.00004094 | $1,338.16 | $0 |
| 2020-06-23 | $0.00004094 | $0.00004532 | $0.00004066 | $0.00004514 | $1,268.95 | $0 |
| 2020-06-24 | $0.00004514 | $0.00004528 | $0.00003904 | $0.00004505 | $1,158.48 | $0 |
| 2020-06-25 | $0.00004502 | $0.00004509 | $0.00003961 | $0.00004002 | $1,107.17 | $0 |
| 2020-06-26 | $0.00004001 | $0.00004507 | $0.00003997 | $0.00004497 | $1,254.53 | $0 |
| 2020-06-27 | $0.00004497 | $0.00004618 | $0.00004088 | $0.00004118 | $1,080.29 | $0 |
| 2020-06-28 | $0.00004118 | $0.00004165 | $0.00003965 | $0.00004010 | $982.95 | $0 |
| 2020-06-29 | $0.00004010 | $0.00004521 | $0.00003890 | $0.00003911 | $884.74 | $0 |
| 2020-06-30 | $0.00003909 | $0.00004918 | $0.00003895 | $0.00003999 | $1,054.42 | $0 |