StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005213 | $0.005788 | $0.004895 | $0.005445 | $10,491.70 | $0 |
| 2018-10-02 | $0.005429 | $0.005524 | $0.005194 | $0.005232 | $8,446.67 | $0 |
| 2018-10-03 | $0.005234 | $0.005490 | $0.004662 | $0.005490 | $1,239.12 | $0 |
| 2018-10-04 | $0.005495 | $0.005571 | $0.005004 | $0.005345 | $10,829.50 | $0 |
| 2018-10-05 | $0.005354 | $0.005372 | $0.004338 | $0.004806 | $15,831.70 | $0 |
| 2018-10-06 | $0.004812 | $0.005288 | $0.004800 | $0.005267 | $715.44 | $0 |
| 2018-10-07 | $0.005279 | $0.005284 | $0.004329 | $0.004575 | $901.31 | $0 |
| 2018-10-08 | $0.004566 | $0.005678 | $0.003721 | $0.004828 | $9,728.04 | $0 |
| 2018-10-09 | $0.004843 | $0.005250 | $0.004619 | $0.005200 | $6,167.97 | $0 |
| 2018-10-10 | $0.005180 | $0.006175 | $0.005131 | $0.006041 | $29,790.40 | $0 |
| 2018-10-11 | $0.006020 | $0.007210 | $0.005286 | $0.006018 | $68,921.80 | $0 |
| 2018-10-12 | $0.006010 | $0.006157 | $0.004800 | $0.004803 | $10,350.20 | $0 |
| 2018-10-13 | $0.004803 | $0.005527 | $0.004803 | $0.005358 | $2,982.99 | $0 |
| 2018-10-14 | $0.005359 | $0.005422 | $0.004415 | $0.004417 | $567.58 | $0 |
| 2018-10-15 | $0.004417 | $0.005701 | $0.003652 | $0.003657 | $451.52 | $0 |
| 2018-10-16 | $0.003656 | $0.005603 | $0.003656 | $0.005578 | $1,483.94 | $0 |
| 2018-10-17 | $0.005595 | $0.005748 | $0.003997 | $0.004513 | $16,029.10 | $0 |
| 2018-10-18 | $0.004530 | $0.004551 | $0.003902 | $0.004078 | $9,191.66 | $0 |
| 2018-10-19 | $0.004077 | $0.004411 | $0.003470 | $0.003570 | $16,146.10 | $0 |
| 2018-10-20 | $0.003570 | $0.003934 | $0.002813 | $0.003250 | $7,001.73 | $0 |
| 2018-10-21 | $0.003250 | $0.003652 | $0.002937 | $0.002989 | $11,887.90 | $0 |
| 2018-10-22 | $0.003458 | $0.003911 | $0.003293 | $0.003610 | $13,323.70 | $0 |
| 2018-10-23 | $0.003609 | $0.004436 | $0.003603 | $0.003780 | $17,229.40 | $0 |
| 2018-10-24 | $0.003767 | $0.004245 | $0.003506 | $0.003719 | $9,926.72 | $0 |
| 2018-10-25 | $0.003720 | $0.003874 | $0.003484 | $0.003484 | $6,824.19 | $0 |
| 2018-10-26 | $0.003479 | $0.003624 | $0.003351 | $0.003431 | $6,812.91 | $0 |
| 2018-10-27 | $0.003419 | $0.003693 | $0.003418 | $0.003669 | $2,847.64 | $0 |
| 2018-10-28 | $0.003689 | $0.003700 | $0.003496 | $0.003695 | $2,732.77 | $0 |
| 2018-10-29 | $0.003677 | $0.004705 | $0.003488 | $0.004333 | $38,623.50 | $0 |
| 2018-10-30 | $0.004333 | $0.005237 | $0.003956 | $0.005178 | $121,311 | $0 |
| 2018-10-31 | $0.005138 | $0.005726 | $0.004743 | $0.005690 | $39,335.10 | $0 |