StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008019 | $0.009182 | $0.006397 | $0.006403 | $33,697.20 | $0 |
| 2018-12-02 | $0.006393 | $0.007374 | $0.004883 | $0.007338 | $3,920.48 | $0 |
| 2018-12-03 | $0.007349 | $0.008089 | $0.004823 | $0.004890 | $20,056.94 | $0 |
| 2018-12-04 | $0.004885 | $0.005247 | $0.004033 | $0.004078 | $16,750.29 | $0 |
| 2018-12-05 | $0.004082 | $0.007933 | $0.004073 | $0.007036 | $858.15 | $0 |
| 2018-12-06 | $0.007033 | $0.007891 | $0.005382 | $0.005983 | $3,581.02 | $0 |
| 2018-12-07 | $0.005981 | $0.006273 | $0.005310 | $0.005317 | $3,222.54 | $0 |
| 2018-12-08 | $0.005317 | $0.005321 | $0.005127 | $0.005277 | $272.39 | $0 |
| 2018-12-09 | $0.005276 | $0.005282 | $0.004442 | $0.004452 | $10,281.35 | $0 |
| 2018-12-10 | $0.004451 | $0.007034 | $0.004443 | $0.006773 | $211,088 | $0 |
| 2018-12-11 | $0.006766 | $0.006787 | $0.006537 | $0.006601 | $153,176 | $0 |
| 2018-12-12 | $0.006592 | $0.006857 | $0.006565 | $0.006766 | $49,371.84 | $0 |
| 2018-12-13 | $0.006769 | $0.006772 | $0.006330 | $0.006382 | $78,311.51 | $0 |
| 2018-12-14 | $0.006378 | $0.006415 | $0.006172 | $0.006249 | $91,856.39 | $0 |
| 2018-12-15 | $0.006254 | $0.006318 | $0.006123 | $0.006215 | $44,408.68 | $0 |
| 2018-12-16 | $0.006214 | $0.006312 | $0.003795 | $0.006198 | $9,123.21 | $0 |
| 2018-12-17 | $0.006202 | $0.006943 | $0.006120 | $0.006821 | $213,361 | $0 |
| 2018-12-18 | $0.006822 | $0.007140 | $0.006684 | $0.007140 | $148,360 | $0 |
| 2018-12-19 | $0.007162 | $0.007292 | $0.006798 | $0.006848 | $170,584 | $0 |
| 2018-12-20 | $0.006831 | $0.007920 | $0.006492 | $0.007791 | $131,003 | $0 |
| 2018-12-21 | $0.007767 | $0.007898 | $0.004076 | $0.004264 | $107,271 | $0 |
| 2018-12-22 | $0.004269 | $0.004424 | $0.004215 | $0.004417 | $132,532 | $0 |
| 2018-12-23 | $0.004427 | $0.004484 | $0.004346 | $0.004376 | $108,340 | $0 |
| 2018-12-24 | $0.004377 | $0.004657 | $0.004377 | $0.004443 | $93,690.11 | $0 |
| 2018-12-25 | $0.004452 | $0.004452 | $0.003517 | $0.004197 | $114,486 | $0 |
| 2018-12-26 | $0.004196 | $0.004270 | $0.003539 | $0.004253 | $156,200 | $0 |
| 2018-12-27 | $0.004251 | $0.004274 | $0.003987 | $0.003999 | $106,129 | $0 |
| 2018-12-28 | $0.004002 | $0.004391 | $0.003968 | $0.004362 | $106,972 | $0 |
| 2018-12-29 | $0.004369 | $0.005179 | $0.004165 | $0.004177 | $104,588 | $0 |
| 2018-12-30 | $0.004181 | $0.004291 | $0.003707 | $0.004252 | $109,009 | $0 |
| 2018-12-31 | $0.004257 | $0.004257 | $0.004092 | $0.004113 | $110,440 | $0 |