StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006408 | $0.006429 | $0.001911 | $0.002114 | $5,866.31 | $3,195,978 |
| 2019-02-02 | $0.002112 | $0.002212 | $0.001683 | $0.002022 | $2,634.98 | $3,055,859 |
| 2019-02-03 | $0.002022 | $0.002034 | $0.001693 | $0.002031 | $2,111.09 | $3,069,869 |
| 2019-02-04 | $0.002038 | $0.002076 | $0.001677 | $0.001677 | $9,154.39 | $2,535,449 |
| 2019-02-05 | $0.001677 | $0.001693 | $0.001667 | $0.001687 | $2,402.60 | $2,549,371 |
| 2019-02-06 | $0.001687 | $0.001974 | $0.001682 | $0.001782 | $10,779.08 | $2,693,135 |
| 2019-02-07 | $0.001783 | $0.001869 | $0.001717 | $0.001807 | $117,405 | $2,731,018 |
| 2019-02-08 | $0.001804 | $0.002201 | $0.001796 | $0.002090 | $532,503 | $3,159,025 |
| 2019-02-09 | $0.002090 | $0.002536 | $0.001930 | $0.002482 | $131,801 | $3,752,506 |
| 2019-02-10 | $0.002481 | $0.002541 | $0.001972 | $0.002268 | $13,211.42 | $3,429,059 |
| 2019-02-11 | $0.002271 | $0.002538 | $0.002003 | $0.002086 | $22,449.44 | $3,153,231 |
| 2019-02-12 | $0.002085 | $0.002216 | $0.002020 | $0.002096 | $20,353.98 | $3,168,034 |
| 2019-02-13 | $0.002095 | $0.002143 | $0.001851 | $0.001858 | $21,821.87 | $2,808,959 |
| 2019-02-14 | $0.001858 | $0.002036 | $0.001765 | $0.001886 | $24,910.38 | $2,851,010 |
| 2019-02-15 | $0.001890 | $0.001891 | $0.001762 | $0.001786 | $49,061.95 | $2,699,117 |
| 2019-02-16 | $0.001786 | $0.001883 | $0.001692 | $0.001772 | $23,590.22 | $2,678,106 |
| 2019-02-17 | $0.001772 | $0.001908 | $0.001688 | $0.001900 | $6,784.29 | $2,871,745 |
| 2019-02-18 | $0.001900 | $0.002179 | $0.001639 | $0.001777 | $15,594.16 | $2,686,864 |
| 2019-02-19 | $0.001776 | $0.001795 | $0.001588 | $0.001725 | $6,042.02 | $2,607,084 |
| 2019-02-20 | $0.001723 | $0.001727 | $0.001568 | $0.001657 | $7,852.71 | $2,504,266 |
| 2019-02-21 | $0.001657 | $0.001675 | $0.001510 | $0.001553 | $3,185.40 | $2,347,663 |
| 2019-02-22 | $0.001551 | $0.001727 | $0.001529 | $0.001726 | $4,719.91 | $2,608,528 |
| 2019-02-23 | $0.001725 | $0.001725 | $0.001603 | $0.001666 | $926.89 | $2,517,855 |
| 2019-02-24 | $0.001666 | $0.001667 | $0.001413 | $0.001415 | $4,954.06 | $2,139,182 |
| 2019-02-25 | $0.001415 | $0.001863 | $0.001415 | $0.001849 | $10.31 | $2,795,144 |
| 2019-02-26 | $0.001844 | $0.001852 | $0.001287 | $0.001291 | $4.46 | $1,950,821 |
| 2019-02-27 | $0.001292 | $0.002067 | $0.001284 | $0.002067 | $7,451.36 | $3,124,306 |
| 2019-02-28 | $0.002065 | $0.002065 | $0.001525 | $0.001892 | $367.49 | $2,860,009 |