StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005670 | $0.005736 | $0.004660 | $0.005180 | $17,201.10 | $0 |
| 2018-11-02 | $0.005180 | $0.005664 | $0.004862 | $0.005537 | $11,553.10 | $0 |
| 2018-11-03 | $0.005507 | $0.005722 | $0.004904 | $0.005704 | $25,854.70 | $0 |
| 2018-11-04 | $0.005704 | $0.009600 | $0.005650 | $0.009009 | $131,031 | $0 |
| 2018-11-05 | $0.009008 | $0.01336 | $0.008568 | $0.01304 | $137,020 | $0 |
| 2018-11-06 | $0.01306 | $0.01726 | $0.01165 | $0.01350 | $108,105 | $0 |
| 2018-11-07 | $0.01340 | $0.01549 | $0.01241 | $0.01409 | $49,488.10 | $0 |
| 2018-11-08 | $0.01409 | $0.01474 | $0.01129 | $0.01257 | $26,339.40 | $0 |
| 2018-11-09 | $0.01256 | $0.01406 | $0.009741 | $0.01297 | $31,082.40 | $0 |
| 2018-11-10 | $0.01297 | $0.01414 | $0.01225 | $0.01366 | $10,142.20 | $0 |
| 2018-11-11 | $0.01366 | $0.01385 | $0.01247 | $0.01308 | $6,631.70 | $0 |
| 2018-11-12 | $0.01311 | $0.01565 | $0.01225 | $0.01565 | $57,588.40 | $0 |
| 2018-11-13 | $0.01561 | $0.01616 | $0.01362 | $0.01394 | $12,295.10 | $0 |
| 2018-11-14 | $0.01393 | $0.01421 | $0.01246 | $0.01360 | $4,857.65 | $0 |
| 2018-11-15 | $0.01363 | $0.01401 | $0.01249 | $0.01256 | $11,380.50 | $0 |
| 2018-11-16 | $0.01251 | $0.01366 | $0.01250 | $0.01316 | $9,443.40 | $0 |
| 2018-11-17 | $0.01314 | $0.01334 | $0.01025 | $0.01149 | $32,664.20 | $0 |
| 2018-11-18 | $0.01151 | $0.01169 | $0.009773 | $0.009784 | $749.74 | $0 |
| 2018-11-19 | $0.009785 | $0.009832 | $0.007996 | $0.007996 | $9,737.73 | $0 |
| 2018-11-20 | $0.007995 | $0.007997 | $0.006200 | $0.007961 | $16,918.40 | $0 |
| 2018-11-21 | $0.007963 | $0.007973 | $0.004422 | $0.007029 | $23,722.30 | $0 |
| 2018-11-22 | $0.007028 | $0.008870 | $0.007028 | $0.008804 | $21,896.20 | $0 |
| 2018-11-23 | $0.008800 | $0.008860 | $0.007068 | $0.008698 | $18,584.20 | $0 |
| 2018-11-24 | $0.008692 | $0.009704 | $0.008656 | $0.008820 | $4,045.65 | $0 |
| 2018-11-25 | $0.008820 | $0.008976 | $0.007938 | $0.008930 | $4,806.69 | $0 |
| 2018-11-26 | $0.008931 | $0.009461 | $0.005984 | $0.006461 | $28,718.40 | $0 |
| 2018-11-27 | $0.006458 | $0.008416 | $0.006458 | $0.008388 | $27,926.30 | $0 |
| 2018-11-28 | $0.008390 | $0.008982 | $0.007702 | $0.008537 | $23,340.00 | $0 |
| 2018-11-29 | $0.008558 | $0.02262 | $0.008031 | $0.01298 | $11,040.33 | $0 |
| 2018-11-30 | $0.01300 | $0.01537 | $0.007820 | $0.007998 | $47,696.10 | $0 |