StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00003100 | $0.00003309 | $0.00003092 | $0.00003282 | $1,083.22 | $0 |
| 2020-08-02 | $0.00003288 | $0.00003493 | $0.00003194 | $0.00003196 | $1,251.76 | $0 |
| 2020-08-03 | $0.00003193 | $0.00003516 | $0.00002883 | $0.00003503 | $1,167.60 | $0 |
| 2020-08-04 | $0.00003503 | $0.00003830 | $0.00002898 | $0.00003802 | $1,401.27 | $0 |
| 2020-08-05 | $0.00003801 | $0.00003813 | $0.00002901 | $0.00002909 | $919.01 | $0 |
| 2020-08-06 | $0.00002909 | $0.00003516 | $0.00002703 | $0.00002901 | $911.64 | $0 |
| 2020-08-07 | $0.00002901 | $0.00003419 | $0.00002695 | $0.00002708 | $883.91 | $0 |
| 2020-08-08 | $0.00002708 | $0.00003312 | $0.00002503 | $0.00003100 | $1,113.40 | $0 |
| 2020-08-09 | $0.00003099 | $0.00003116 | $0.00002106 | $0.00002106 | $767.18 | $0 |
| 2020-08-10 | $0.00002105 | $0.00003148 | $0.00002103 | $0.00003102 | $1,040.82 | $0 |
| 2020-08-11 | $0.00003101 | $0.00003117 | $0.00002792 | $0.00003112 | $1,202.06 | $0 |
| 2020-08-12 | $0.00003111 | $0.00003118 | $0.00002985 | $0.00003039 | $1,002.86 | $0 |
| 2020-08-13 | $0.00003039 | $0.00003065 | $0.00002200 | $0.00002854 | $1,111.52 | $0 |
| 2020-08-14 | $0.00002857 | $0.00002876 | $0.00001991 | $0.00002702 | $1,325.72 | $0 |
| 2020-08-15 | $0.00002702 | $0.00002715 | $0.00002495 | $0.00002500 | $1,040.12 | $0 |
| 2020-08-16 | $0.00002502 | $0.00002509 | $0.00002000 | $0.00002001 | $1,094.37 | $0 |
| 2020-08-17 | $0.00002001 | $0.00002011 | $0.00001597 | $0.00001699 | $981.07 | $0 |
| 2020-08-18 | $0.00001700 | $0.00002013 | $0.00001595 | $0.00002006 | $1,118.96 | $0 |
| 2020-08-19 | $0.00002006 | $0.00002620 | $0.00001997 | $0.00002606 | $1,865.87 | $0 |
| 2020-08-20 | $0.00002606 | $0.00003008 | $0.00001798 | $0.00002201 | $1,229.22 | $0 |
| 2020-08-21 | $0.00002201 | $0.00002215 | $0.00001301 | $0.00001307 | $912.10 | $0 |
| 2020-08-22 | $0.00001306 | $0.00002207 | $0.00001297 | $0.00002102 | $1,062.67 | $0 |
| 2020-08-23 | $0.00002101 | $0.00002807 | $0.00001799 | $0.00002605 | $1,332.11 | $0 |
| 2020-08-24 | $0.00002605 | $0.00002611 | $0.00001798 | $0.00002503 | $1,050.79 | $0 |
| 2020-08-25 | $0.00002504 | $0.00002510 | $0.00002397 | $0.00002404 | $1,082.96 | $0 |
| 2020-08-26 | $0.00002406 | $0.00002509 | $0.00002396 | $0.00002504 | $1,172.05 | $0 |
| 2020-08-27 | $0.00002505 | $0.00002511 | $0.00002000 | $0.00002305 | $1,150.08 | $0 |
| 2020-08-28 | $0.00002305 | $0.00002309 | $0.00001700 | $0.00002004 | $1,061.01 | $0 |
| 2020-08-29 | $0.00002004 | $0.00002305 | $0.00001700 | $0.00001703 | $905.04 | $0 |
| 2020-08-30 | $0.00001704 | $0.00002508 | $0.00001697 | $0.00002003 | $949.95 | $0 |
| 2020-08-31 | $0.00002002 | $0.00002512 | $0.00002000 | $0.00002407 | $1,216.93 | $0 |