StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02684 | $0.02703 | $0.02591 | $0.02703 | $85,705.60 | $0 |
| 2018-06-02 | $0.02706 | $0.02892 | $0.02612 | $0.02799 | $146,223 | $0 |
| 2018-06-03 | $0.02799 | $0.03173 | $0.02799 | $0.02893 | $96,932.60 | $0 |
| 2018-06-04 | $0.02893 | $0.02899 | $0.02706 | $0.02894 | $153,866 | $0 |
| 2018-06-05 | $0.02899 | $0.02899 | $0.02712 | $0.02800 | $68,002.40 | $0 |
| 2018-06-06 | $0.02799 | $0.02812 | $0.02714 | $0.02812 | $26,364.20 | $0 |
| 2018-06-07 | $0.02813 | $0.02813 | $0.02516 | $0.02610 | $186,969 | $0 |
| 2018-06-08 | $0.02612 | $0.02612 | $0.02142 | $0.02324 | $279,537 | $0 |
| 2018-06-09 | $0.02326 | $0.02512 | $0.02233 | $0.02326 | $70,328.30 | $0 |
| 2018-06-10 | $0.02326 | $0.02327 | $0.02048 | $0.02048 | $149,452 | $0 |
| 2018-06-11 | $0.02047 | $0.02140 | $0.01765 | $0.01765 | $241,314 | $0 |
| 2018-06-12 | $0.01764 | $0.01950 | $0.01486 | $0.01668 | $179,009 | $0 |
| 2018-06-13 | $0.01666 | $0.01852 | $0.01569 | $0.01661 | $90,289.30 | $0 |
| 2018-06-14 | $0.01659 | $0.01756 | $0.01475 | $0.01657 | $190,967 | $0 |
| 2018-06-15 | $0.01655 | $0.01747 | $0.01269 | $0.01360 | $185,480 | $0 |
| 2018-06-16 | $0.01360 | $0.01360 | $0.009975 | $0.01270 | $296,643 | $0 |
| 2018-06-17 | $0.01270 | $0.01270 | $0.01179 | $0.01270 | $150,815 | $0 |
| 2018-06-18 | $0.01267 | $0.01358 | $0.01086 | $0.01175 | $116,627 | $0 |
| 2018-06-19 | $0.01178 | $0.01268 | $0.01078 | $0.01168 | $125,192 | $0 |
| 2018-06-20 | $0.01169 | $0.01259 | $0.008994 | $0.009917 | $188,314 | $0 |
| 2018-06-21 | $0.009926 | $0.01171 | $0.009004 | $0.01080 | $86,931.00 | $0 |
| 2018-06-22 | $0.01081 | $0.01082 | $0.008989 | $0.009888 | $54,360.90 | $0 |
| 2018-06-23 | $0.009892 | $0.01079 | $0.008992 | $0.01079 | $152,282 | $0 |
| 2018-06-24 | $0.01079 | $0.01079 | $0.008992 | $0.009892 | $244,625 | $0 |
| 2018-06-25 | $0.009902 | $0.009902 | $0.008062 | $0.008959 | $110,944 | $0 |
| 2018-06-26 | $0.008973 | $0.008973 | $0.007157 | $0.008048 | $127,813 | $0 |
| 2018-06-27 | $0.008045 | $0.008050 | $0.006232 | $0.007123 | $89,049.50 | $0 |
| 2018-06-28 | $0.007118 | $0.01605 | $0.006228 | $0.01069 | $778,831 | $0 |
| 2018-06-29 | $0.01070 | $0.01077 | $0.008972 | $0.008986 | $168,881 | $0 |
| 2018-06-30 | $0.008969 | $0.01435 | $0.008969 | $0.01345 | $312,384 | $0 |