StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004122 | $0.004232 | $0.003875 | $0.004225 | $125,360 | $0 |
| 2019-01-02 | $0.004236 | $0.004319 | $0.003574 | $0.004298 | $108,911 | $0 |
| 2019-01-03 | $0.004302 | $0.004306 | $0.004201 | $0.004214 | $25,837.84 | $0 |
| 2019-01-04 | $0.004217 | $0.007461 | $0.0004376 | $0.003849 | $84,608.87 | $0 |
| 2019-01-05 | $0.003839 | $0.003875 | $0.003380 | $0.003797 | $109,366 | $0 |
| 2019-01-06 | $0.003797 | $0.004056 | $0.002297 | $0.004037 | $132,869 | $0 |
| 2019-01-07 | $0.004038 | $0.004051 | $0.003149 | $0.003168 | $0 | $0 |
| 2019-01-08 | $0.003167 | $0.004080 | $0.003167 | $0.003984 | $140,267 | $0 |
| 2019-01-09 | $0.003991 | $0.004001 | $0.002671 | $0.003831 | $133,044 | $5,791,540 |
| 2019-01-10 | $0.003834 | $0.003858 | $0.002682 | $0.002687 | $984.85 | $4,061,140 |
| 2019-01-11 | $0.002686 | $0.003677 | $0.002682 | $0.003520 | $109,461 | $5,320,533 |
| 2019-01-12 | $0.003516 | $0.007039 | $0.0009125 | $0.003290 | $113,557 | $4,973,057 |
| 2019-01-13 | $0.003287 | $0.003303 | $0.003023 | $0.003150 | $123,286 | $4,762,078 |
| 2019-01-14 | $0.003152 | $0.003304 | $0.003005 | $0.003279 | $138,111 | $4,956,631 |
| 2019-01-15 | $0.003277 | $0.007081 | $0.002761 | $0.006981 | $318,781 | $10,551,944 |
| 2019-01-16 | $0.006968 | $0.007059 | $0.002842 | $0.006819 | $106,076 | $10,307,072 |
| 2019-01-17 | $0.006819 | $0.006869 | $0.002838 | $0.002868 | $4,570.60 | $4,335,527 |
| 2019-01-18 | $0.002867 | $0.006871 | $0.001569 | $0.001571 | $24,339.91 | $2,374,573 |
| 2019-01-19 | $0.001571 | $0.007174 | $0.001571 | $0.007030 | $108,363 | $10,626,557 |
| 2019-01-20 | $0.007023 | $0.007070 | $0.002651 | $0.006687 | $113,058 | $10,107,914 |
| 2019-01-21 | $0.006694 | $0.006803 | $0.002534 | $0.002587 | $999.00 | $3,910,500 |
| 2019-01-22 | $0.002589 | $0.006859 | $0.002441 | $0.006824 | $105,903 | $10,315,925 |
| 2019-01-23 | $0.006825 | $0.006903 | $0.002680 | $0.006770 | $100,876 | $10,234,321 |
| 2019-01-24 | $0.006769 | $0.006827 | $0.002567 | $0.002576 | $3,009.92 | $3,894,365 |
| 2019-01-25 | $0.002582 | $0.006731 | $0.002564 | $0.006595 | $119,602 | $9,968,713 |
| 2019-01-26 | $0.006594 | $0.006688 | $0.002877 | $0.006660 | $111,749 | $10,067,491 |
| 2019-01-27 | $0.006665 | $0.006751 | $0.002753 | $0.002753 | $5,298.74 | $4,161,404 |
| 2019-01-28 | $0.002755 | $0.006386 | $0.001776 | $0.002769 | $51,667.61 | $4,185,053 |
| 2019-01-29 | $0.002771 | $0.002777 | $0.002672 | $0.002679 | $2,610.82 | $4,049,588 |
| 2019-01-30 | $0.002682 | $0.006502 | $0.002675 | $0.002850 | $47,629.74 | $4,308,109 |
| 2019-01-31 | $0.002849 | $0.006527 | $0.002845 | $0.006401 | $35,148.34 | $9,676,314 |