StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.008805 | $0.009196 | $0.008380 | $0.008947 | $68,534.30 | $0 |
| 2018-09-02 | $0.008945 | $0.009192 | $0.008346 | $0.009050 | $52,948.10 | $0 |
| 2018-09-03 | $0.009048 | $0.009084 | $0.007368 | $0.007843 | $102,535 | $0 |
| 2018-09-04 | $0.007518 | $0.008442 | $0.006999 | $0.008408 | $57,103.10 | $0 |
| 2018-09-05 | $0.008414 | $0.008414 | $0.005578 | $0.006749 | $103,063 | $0 |
| 2018-09-06 | $0.006753 | $0.007070 | $0.005315 | $0.006647 | $112,867 | $0 |
| 2018-09-07 | $0.006642 | $0.006642 | $0.005357 | $0.005357 | $33,191.00 | $0 |
| 2018-09-08 | $0.005355 | $0.006690 | $0.004612 | $0.006200 | $59,243.30 | $0 |
| 2018-09-09 | $0.006199 | $0.007035 | $0.006114 | $0.006527 | $47,307.60 | $0 |
| 2018-09-10 | $0.006525 | $0.008209 | $0.006525 | $0.006865 | $65,153.30 | $0 |
| 2018-09-11 | $0.006874 | $0.008107 | $0.006616 | $0.007404 | $132,703 | $0 |
| 2018-09-12 | $0.007376 | $0.007473 | $0.006488 | $0.006843 | $46,528.40 | $0 |
| 2018-09-13 | $0.006847 | $0.007038 | $0.006467 | $0.006473 | $70,464.00 | $0 |
| 2018-09-14 | $0.006468 | $0.006845 | $0.005808 | $0.006454 | $14,281.60 | $0 |
| 2018-09-15 | $0.006447 | $0.006504 | $0.005595 | $0.005914 | $30,978.00 | $0 |
| 2018-09-16 | $0.005928 | $0.006072 | $0.005893 | $0.006046 | $2,000.61 | $0 |
| 2018-09-17 | $0.006061 | $0.006162 | $0.005520 | $0.005838 | $19,083.00 | $0 |
| 2018-09-18 | $0.005841 | $0.006087 | $0.005502 | $0.005957 | $35,352.70 | $0 |
| 2018-09-19 | $0.005960 | $0.005974 | $0.005513 | $0.005844 | $25,313.80 | $0 |
| 2018-09-20 | $0.005847 | $0.006451 | $0.005609 | $0.006307 | $47,498.20 | $0 |
| 2018-09-21 | $0.006309 | $0.006925 | $0.005220 | $0.006168 | $85,169.10 | $0 |
| 2018-09-22 | $0.006171 | $0.006292 | $0.005579 | $0.005933 | $31,580.30 | $0 |
| 2018-09-23 | $0.005935 | $0.005985 | $0.005431 | $0.005573 | $13,273.50 | $0 |
| 2018-09-24 | $0.005574 | $0.006014 | $0.005107 | $0.005400 | $4,119.72 | $0 |
| 2018-09-25 | $0.005394 | $0.005660 | $0.004906 | $0.005193 | $17,071.50 | $0 |
| 2018-09-26 | $0.005182 | $0.005878 | $0.005161 | $0.005367 | $20,491.30 | $0 |
| 2018-09-27 | $0.005437 | $0.005796 | $0.005437 | $0.005576 | $46,497.10 | $0 |
| 2018-09-28 | $0.005577 | $0.006242 | $0.005332 | $0.005633 | $38,061.10 | $0 |
| 2018-09-29 | $0.005630 | $0.005630 | $0.004378 | $0.005441 | $25,926.60 | $0 |
| 2018-09-30 | $0.005311 | $0.005631 | $0.004769 | $0.005227 | $5,720.76 | $0 |