StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0008433 | $0.001241 | $0.0008432 | $0.001240 | $0 | $1,873,703 |
| 2019-04-02 | $0.001240 | $0.001250 | $0.0007996 | $0.0009578 | $332.84 | $1,447,856 |
| 2019-04-03 | $0.0009578 | $0.0009584 | $0.0008808 | $0.0008814 | $1,180.73 | $1,332,385 |
| 2019-04-04 | $0.0008814 | $0.0008821 | $0.0008083 | $0.0008096 | $0 | $1,223,885 |
| 2019-04-05 | $0.0008096 | $0.0008798 | $0.0007651 | $0.0008790 | $73.06 | $1,328,685 |
| 2019-04-06 | $0.0008790 | $0.001467 | $0.0008790 | $0.001429 | $9.57 | $2,159,393 |
| 2019-04-07 | $0.001427 | $0.001528 | $0.0008790 | $0.0008790 | $88.80 | $1,328,685 |
| 2019-04-08 | $0.0008790 | $0.0008795 | $0.0007275 | $0.0007275 | $680.06 | $1,099,672 |
| 2019-04-09 | $0.0007275 | $0.001202 | $0.0007027 | $0.0007033 | $722.69 | $1,063,124 |
| 2019-04-10 | $0.0007033 | $0.0007324 | $0.0006756 | $0.0007324 | $68.92 | $1,107,050 |
| 2019-04-11 | $0.0007324 | $0.001156 | $0.0007305 | $0.001156 | $5.09 | $1,747,260 |
| 2019-04-12 | $0.001156 | $0.001159 | $0.0009384 | $0.0009430 | $1,199.07 | $1,425,414 |
| 2019-04-13 | $0.0009430 | $0.0009430 | $0.0009430 | $0.0009430 | $39.04 | $1,425,539 |
| 2019-04-14 | $0.0009430 | $0.0009430 | $0.0009430 | $0.0009430 | $0 | $1,425,414 |
| 2019-04-15 | $0.0009430 | $0.0009430 | $0.0008809 | $0.0008809 | $308.47 | $1,331,599 |
| 2019-04-16 | $0.0008809 | $0.0008816 | $0.0008788 | $0.0008790 | $36.97 | $1,328,673 |
| 2019-04-17 | $0.0008790 | $0.0008834 | $0.0008790 | $0.0008832 | $171.10 | $1,335,129 |
| 2019-04-18 | $0.0008832 | $0.0008832 | $0.0007382 | $0.0007382 | $12.09 | $1,115,909 |
| 2019-04-19 | $0.0007382 | $0.0008358 | $0.0007035 | $0.0008094 | $0 | $1,223,584 |
| 2019-04-20 | $0.0008094 | $0.0008798 | $0.0007918 | $0.0008798 | $0.7716 | $1,329,982 |
| 2019-04-21 | $0.0008798 | $0.001136 | $0.0007653 | $0.001136 | $7.67 | $1,716,870 |
| 2019-04-22 | $0.001136 | $0.001136 | $0.001100 | $0.001101 | $19.03 | $1,664,623 |
| 2019-04-23 | $0.001101 | $0.001104 | $0.0008732 | $0.0008749 | $172.97 | $1,322,517 |
| 2019-04-24 | $0.0008749 | $0.001074 | $0.0007343 | $0.001068 | $42.32 | $1,615,106 |
| 2019-04-25 | $0.001068 | $0.001289 | $0.0007953 | $0.0007994 | $38.17 | $1,208,357 |
| 2019-04-26 | $0.0008003 | $0.0008035 | $0.0006883 | $0.0006912 | $631.23 | $1,044,802 |
| 2019-04-27 | $0.0006912 | $0.0009270 | $0.0006472 | $0.0006731 | $0 | $1,017,407 |
| 2019-04-28 | $0.0006731 | $0.001026 | $0.0006731 | $0.001020 | $295.74 | $1,541,782 |
| 2019-04-29 | $0.001020 | $0.005861 | $0.0006158 | $0.0006169 | $163.39 | $932,532 |
| 2019-04-30 | $0.0006169 | $0.0006352 | $0.0005593 | $0.0005607 | $1,744.10 | $847,608 |