StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001890 | $0.001898 | $0.001582 | $0.001685 | $353.83 | $2,546,961 |
| 2019-03-02 | $0.001685 | $0.001685 | $0.001392 | $0.001428 | $907.23 | $2,158,434 |
| 2019-03-03 | $0.001428 | $0.001925 | $0.001428 | $0.001676 | $5,714.38 | $2,533,497 |
| 2019-03-04 | $0.001676 | $0.001778 | $0.001426 | $0.001426 | $3,360.48 | $2,155,285 |
| 2019-03-05 | $0.001429 | $0.001598 | $0.001420 | $0.001517 | $0 | $2,293,207 |
| 2019-03-06 | $0.001528 | $0.001808 | $0.001425 | $0.001773 | $8,211.35 | $2,679,402 |
| 2019-03-07 | $0.001771 | $0.001774 | $0.001416 | $0.001764 | $2,266.54 | $2,665,828 |
| 2019-03-08 | $0.001764 | $0.001767 | $0.001222 | $0.001235 | $532.30 | $1,866,412 |
| 2019-03-09 | $0.001234 | $0.001235 | $0.0008816 | $0.001228 | $124.66 | $1,856,566 |
| 2019-03-10 | $0.001228 | $0.001424 | $0.001228 | $0.001422 | $1,738.46 | $2,148,833 |
| 2019-03-11 | $0.001422 | $0.001793 | $0.001189 | $0.001746 | $594.57 | $2,639,299 |
| 2019-03-12 | $0.001747 | $0.001755 | $0.001188 | $0.001267 | $0 | $1,915,895 |
| 2019-03-13 | $0.001303 | $0.001466 | $0.001253 | $0.001424 | $484.78 | $2,152,597 |
| 2019-03-14 | $0.001424 | $0.001426 | $0.0008791 | $0.0008798 | $1,024.14 | $1,330,007 |
| 2019-03-15 | $0.0008811 | $0.0008827 | $0.0008778 | $0.0008817 | $176.17 | $1,332,871 |
| 2019-03-16 | $0.0008818 | $0.001411 | $0.0008817 | $0.001411 | $1.41 | $2,132,594 |
| 2019-03-17 | $0.001411 | $0.001411 | $0.001267 | $0.001270 | $816.91 | $1,919,989 |
| 2019-03-18 | $0.001270 | $0.001324 | $0.001217 | $0.001217 | $284.32 | $1,839,650 |
| 2019-03-19 | $0.001217 | $0.001265 | $0.001201 | $0.001265 | $3,867.96 | $1,911,735 |
| 2019-03-20 | $0.001264 | $0.001266 | $0.001243 | $0.001248 | $1,449.35 | $1,886,383 |
| 2019-03-21 | $0.001248 | $0.001300 | $0.001192 | $0.001300 | $2,230.34 | $1,965,213 |
| 2019-03-22 | $0.001300 | $0.001301 | $0.0009434 | $0.0009434 | $3,411.22 | $1,426,030 |
| 2019-03-23 | $0.0009434 | $0.0009445 | $0.0008820 | $0.0009341 | $273.78 | $1,411,957 |
| 2019-03-24 | $0.0009335 | $0.006192 | $0.0009241 | $0.004705 | $351.44 | $7,112,209 |
| 2019-03-25 | $0.004713 | $0.004715 | $0.0006888 | $0.001052 | $1,136.37 | $1,590,941 |
| 2019-03-26 | $0.001055 | $0.001168 | $0.0008128 | $0.001149 | $1,743.34 | $1,737,406 |
| 2019-03-27 | $0.001149 | $0.001160 | $0.001017 | $0.001051 | $733.38 | $1,588,879 |
| 2019-03-28 | $0.001051 | $0.001053 | $0.0008778 | $0.0008833 | $240.39 | $1,335,203 |
| 2019-03-29 | $0.0008833 | $0.001311 | $0.0007032 | $0.001311 | $1,652.82 | $1,981,114 |
| 2019-03-30 | $0.001311 | $0.001311 | $0.0006686 | $0.0007916 | $728.07 | $1,196,604 |
| 2019-03-31 | $0.0007916 | $0.0008441 | $0.0007916 | $0.0008432 | $208.80 | $1,274,540 |