StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008103 | $0.008924 | $0.008036 | $0.008744 | $60,103.10 | $0 |
| 2018-08-02 | $0.008747 | $0.008906 | $0.008063 | $0.008688 | $105,047 | $0 |
| 2018-08-03 | $0.008688 | $0.008688 | $0.007894 | $0.008512 | $73,448.50 | $0 |
| 2018-08-04 | $0.008519 | $0.008775 | $0.007894 | $0.008683 | $74,249.70 | $0 |
| 2018-08-05 | $0.008684 | $0.008850 | $0.007179 | $0.007937 | $147,372 | $0 |
| 2018-08-06 | $0.007940 | $0.008735 | $0.007308 | $0.008735 | $72,604.60 | $0 |
| 2018-08-07 | $0.008716 | $0.008727 | $0.007324 | $0.007851 | $50,250.20 | $0 |
| 2018-08-08 | $0.007862 | $0.007862 | $0.007104 | $0.007733 | $49,512.30 | $0 |
| 2018-08-09 | $0.007823 | $0.007900 | $0.006494 | $0.007180 | $101,608 | $0 |
| 2018-08-10 | $0.007173 | $0.007898 | $0.006281 | $0.006947 | $60,460.90 | $0 |
| 2018-08-11 | $0.006950 | $0.006952 | $0.006141 | $0.006788 | $64,336.40 | $0 |
| 2018-08-12 | $0.006786 | $0.007175 | $0.006378 | $0.006601 | $27,616.50 | $0 |
| 2018-08-13 | $0.006601 | $0.007913 | $0.006381 | $0.007913 | $139,144 | $0 |
| 2018-08-14 | $0.007912 | $0.008689 | $0.006417 | $0.006466 | $122,072 | $0 |
| 2018-08-15 | $0.007019 | $0.007769 | $0.006346 | $0.006922 | $51,306.90 | $0 |
| 2018-08-16 | $0.006920 | $0.007924 | $0.006346 | $0.007081 | $81,847.60 | $0 |
| 2018-08-17 | $0.007080 | $0.007959 | $0.006377 | $0.007208 | $71,225.00 | $0 |
| 2018-08-18 | $0.007207 | $0.008013 | $0.006426 | $0.007930 | $51,655.70 | $0 |
| 2018-08-19 | $0.007938 | $0.007938 | $0.007131 | $0.007369 | $49,727.50 | $0 |
| 2018-08-20 | $0.007361 | $0.007901 | $0.007198 | $0.007207 | $31,499.70 | $0 |
| 2018-08-21 | $0.007204 | $0.007964 | $0.006738 | $0.007916 | $30,737.80 | $0 |
| 2018-08-22 | $0.007915 | $0.008150 | $0.007412 | $0.007864 | $53,651.70 | $0 |
| 2018-08-23 | $0.007888 | $0.008957 | $0.007316 | $0.008956 | $193,355 | $0 |
| 2018-08-24 | $0.008957 | $0.008980 | $0.007332 | $0.007499 | $142,524 | $0 |
| 2018-08-25 | $0.006915 | $0.008046 | $0.006569 | $0.007243 | $63,710.50 | $0 |
| 2018-08-26 | $0.006516 | $0.01901 | $0.006449 | $0.007197 | $70,776.90 | $0 |
| 2018-08-27 | $0.006985 | $0.007545 | $0.006870 | $0.007545 | $80,538.50 | $0 |
| 2018-08-28 | $0.007528 | $0.008612 | $0.007312 | $0.007849 | $221,744 | $0 |
| 2018-08-29 | $0.007850 | $0.01684 | $0.007705 | $0.01517 | $1,393,880 | $0 |
| 2018-08-30 | $0.01469 | $0.02164 | $0.01034 | $0.01108 | $1,432,700 | $0 |
| 2018-08-31 | $0.01103 | $0.01116 | $0.008606 | $0.008829 | $182,547 | $0 |