StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00003999 | $0.00004327 | $0.00003996 | $0.00004208 | $1,178.13 | $0 |
| 2020-07-02 | $0.00004207 | $0.00004726 | $0.00003996 | $0.00004165 | $1,208.58 | $0 |
| 2020-07-03 | $0.00004165 | $0.00004417 | $0.00004103 | $0.00004201 | $1,176.26 | $0 |
| 2020-07-04 | $0.00004199 | $0.00004725 | $0.00003987 | $0.00004003 | $1,129.90 | $0 |
| 2020-07-05 | $0.00004003 | $0.00004518 | $0.00003986 | $0.00003998 | $1,119.44 | $0 |
| 2020-07-06 | $0.00003998 | $0.00004504 | $0.00003977 | $0.00004102 | $1,116.96 | $0 |
| 2020-07-07 | $0.00004101 | $0.00004115 | $0.00004062 | $0.00004097 | $1,195.77 | $0 |
| 2020-07-08 | $0.00004097 | $0.00004600 | $0.00004089 | $0.00004399 | $1,166.15 | $0 |
| 2020-07-09 | $0.00004400 | $0.00004507 | $0.00004090 | $0.00004418 | $1,126.93 | $0 |
| 2020-07-10 | $0.00004415 | $0.00004421 | $0.00003997 | $0.00004400 | $1,418.31 | $0 |
| 2020-07-11 | $0.00004400 | $0.00004411 | $0.00003994 | $0.00004304 | $1,332.51 | $0 |
| 2020-07-12 | $0.00004305 | $0.00004321 | $0.00003201 | $0.00004292 | $1,422.24 | $0 |
| 2020-07-13 | $0.00004292 | $0.00004325 | $0.00004279 | $0.00004296 | $1,019.15 | $0 |
| 2020-07-14 | $0.00004299 | $0.00004315 | $0.00003790 | $0.00003797 | $1,163.33 | $0 |
| 2020-07-15 | $0.00003796 | $0.00004199 | $0.00003592 | $0.00003697 | $1,198.10 | $0 |
| 2020-07-16 | $0.00003698 | $0.00003709 | $0.00003193 | $0.00003599 | $1,117.53 | $0 |
| 2020-07-17 | $0.00003600 | $0.00003611 | $0.00003094 | $0.00003099 | $1,035.70 | $0 |
| 2020-07-18 | $0.00003099 | $0.00003410 | $0.00002994 | $0.00002997 | $993.04 | $0 |
| 2020-07-19 | $0.00002996 | $0.00003109 | $0.00002984 | $0.00002996 | $994.67 | $0 |
| 2020-07-20 | $0.00002995 | $0.00004112 | $0.00002496 | $0.00003302 | $1,605.29 | $0 |
| 2020-07-21 | $0.00003302 | $0.00003409 | $0.00002895 | $0.00002896 | $1,116.21 | $0 |
| 2020-07-22 | $0.00002897 | $0.00004017 | $0.00002895 | $0.00004003 | $1,347.59 | $0 |
| 2020-07-23 | $0.00004003 | $0.00004015 | $0.00002700 | $0.00003893 | $1,236.86 | $0 |
| 2020-07-24 | $0.00003893 | $0.00003905 | $0.00003191 | $0.00003196 | $1,098.68 | $0 |
| 2020-07-25 | $0.00003198 | $0.00003704 | $0.00003193 | $0.00003397 | $1,036.42 | $0 |
| 2020-07-26 | $0.00003393 | $0.00003702 | $0.00002695 | $0.00003496 | $1,527.32 | $0 |
| 2020-07-27 | $0.00003496 | $0.00003556 | $0.00003474 | $0.00003506 | $1,081.82 | $0 |
| 2020-07-28 | $0.00003505 | $0.00003526 | $0.00003485 | $0.00003503 | $1,321.01 | $0 |
| 2020-07-29 | $0.00003503 | $0.00003619 | $0.00002695 | $0.00002707 | $902.29 | $0 |
| 2020-07-30 | $0.00002706 | $0.00003011 | $0.00002701 | $0.00003005 | $1,177.46 | $0 |
| 2020-07-31 | $0.00003005 | $0.00004014 | $0.00002997 | $0.00003100 | $1,246.46 | $0 |