StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01345 | $0.01973 | $0.01345 | $0.01704 | $448,938 | $0 |
| 2018-07-02 | $0.01613 | $0.02058 | $0.01613 | $0.01963 | $446,421 | $0 |
| 2018-07-03 | $0.01965 | $0.02512 | $0.01965 | $0.02506 | $555,186 | $0 |
| 2018-07-04 | $0.02423 | $0.03758 | $0.02326 | $0.03137 | $1,931,370 | $0 |
| 2018-07-05 | $0.03137 | $0.03137 | $0.01876 | $0.02861 | $1,723,520 | $0 |
| 2018-07-06 | $0.02859 | $0.02863 | $0.02416 | $0.02690 | $584,029 | $0 |
| 2018-07-07 | $0.02689 | $0.02779 | $0.02331 | $0.02511 | $493,770 | $0 |
| 2018-07-08 | $0.02511 | $0.02600 | $0.02241 | $0.02331 | $571,760 | $0 |
| 2018-07-09 | $0.02422 | $0.02602 | $0.01439 | $0.01618 | $832,146 | $0 |
| 2018-07-10 | $0.01616 | $0.01616 | $0.01163 | $0.01256 | $563,813 | $0 |
| 2018-07-11 | $0.01257 | $0.01257 | $0.009780 | $0.01067 | $540,841 | $0 |
| 2018-07-12 | $0.01064 | $0.01065 | $0.008864 | $0.009782 | $227,301 | $0 |
| 2018-07-13 | $0.009788 | $0.01067 | $0.008904 | $0.009779 | $204,420 | $0 |
| 2018-07-14 | $0.009778 | $0.009784 | $0.008027 | $0.008880 | $141,848 | $0 |
| 2018-07-15 | $0.008880 | $0.009729 | $0.007976 | $0.009729 | $192,575 | $0 |
| 2018-07-16 | $0.008857 | $0.009820 | $0.008017 | $0.008984 | $174,890 | $0 |
| 2018-07-17 | $0.008951 | $0.01071 | $0.008949 | $0.01070 | $202,537 | $0 |
| 2018-07-18 | $0.01070 | $0.01072 | $0.009065 | $0.009833 | $79,417.20 | $0 |
| 2018-07-19 | $0.009774 | $0.009903 | $0.008854 | $0.009673 | $64,709.90 | $0 |
| 2018-07-20 | $0.009669 | $0.01082 | $0.008866 | $0.009251 | $254,334 | $0 |
| 2018-07-21 | $0.009242 | $0.009881 | $0.008913 | $0.009735 | $36,719.20 | $0 |
| 2018-07-22 | $0.009736 | $0.009779 | $0.008030 | $0.008911 | $95,690.20 | $0 |
| 2018-07-23 | $0.008911 | $0.01184 | $0.008876 | $0.009941 | $492,877 | $0 |
| 2018-07-24 | $0.009989 | $0.01013 | $0.008309 | $0.009012 | $223,981 | $0 |
| 2018-07-25 | $0.008975 | $0.009152 | $0.008211 | $0.009012 | $168,249 | $0 |
| 2018-07-26 | $0.009008 | $0.009129 | $0.008299 | $0.008991 | $101,949 | $0 |
| 2018-07-27 | $0.008985 | $0.009091 | $0.008375 | $0.009011 | $47,858.80 | $0 |
| 2018-07-28 | $0.008639 | $0.009163 | $0.008390 | $0.008505 | $22,007.70 | $0 |
| 2018-07-29 | $0.008522 | $0.009026 | $0.008388 | $0.008961 | $61,367.00 | $0 |
| 2018-07-30 | $0.008962 | $0.009014 | $0.007633 | $0.008247 | $183,887 | $0 |
| 2018-07-31 | $0.008897 | $0.008984 | $0.008039 | $0.008103 | $92,033.50 | $0 |