StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.07193 | $0.07465 | $0.06818 | $0.07276 | $558,769 | $0 |
| 2018-05-02 | $0.07266 | $0.07453 | $0.06416 | $0.07233 | $1,523,770 | $0 |
| 2018-05-03 | $0.07224 | $0.07317 | $0.05115 | $0.05755 | $2,040,000 | $0 |
| 2018-05-04 | $0.05672 | $0.05858 | $0.03904 | $0.03906 | $1,233,370 | $0 |
| 2018-05-05 | $0.04096 | $0.04748 | $0.04096 | $0.04562 | $569,980 | $0 |
| 2018-05-06 | $0.04748 | $0.05306 | $0.04282 | $0.05027 | $730,765 | $0 |
| 2018-05-07 | $0.05028 | $0.05773 | $0.05028 | $0.05186 | $693,251 | $0 |
| 2018-05-08 | $0.05095 | $0.05376 | $0.04817 | $0.05005 | $576,499 | $0 |
| 2018-05-15 | $0.02975 | $0.03161 | $0.02975 | $0.03068 | $570,546 | $0 |
| 2018-05-16 | $0.03147 | $0.03156 | $0.02592 | $0.02786 | $540,136 | $0 |
| 2018-05-17 | $0.02785 | $0.03157 | $0.02692 | $0.02960 | $415,110 | $0 |
| 2018-05-18 | $0.02866 | $0.03147 | $0.02773 | $0.02867 | $324,857 | $0 |
| 2018-05-19 | $0.02867 | $0.03237 | $0.02867 | $0.03144 | $202,522 | $0 |
| 2018-05-20 | $0.03144 | $0.03607 | $0.03052 | $0.03422 | $343,835 | $0 |
| 2018-05-21 | $0.03421 | $0.03610 | $0.03236 | $0.03425 | $178,511 | $0 |
| 2018-05-22 | $0.03435 | $0.04456 | $0.03433 | $0.03626 | $558,931 | $0 |
| 2018-05-23 | $0.03626 | $0.03626 | $0.03338 | $0.03610 | $209,956 | $0 |
| 2018-05-24 | $0.03624 | $0.03624 | $0.02876 | $0.03049 | $482,619 | $0 |
| 2018-05-25 | $0.03054 | $0.03158 | $0.02876 | $0.02876 | $194,467 | $0 |
| 2018-05-26 | $0.02876 | $0.02969 | $0.02691 | $0.02969 | $192,459 | $0 |
| 2018-05-27 | $0.02876 | $0.02969 | $0.02598 | $0.02784 | $151,949 | $0 |
| 2018-05-28 | $0.02791 | $0.02884 | $0.02606 | $0.02792 | $144,986 | $0 |
| 2018-05-29 | $0.02792 | $0.02886 | $0.02582 | $0.02582 | $103,444 | $0 |
| 2018-05-30 | $0.02584 | $0.02769 | $0.02400 | $0.02596 | $246,269 | $0 |
| 2018-05-31 | $0.02695 | $0.02790 | $0.02418 | $0.02773 | $281,836 | $0 |