StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005607 | $0.0005608 | $0.0005489 | $0.0005490 | $2,165.66 | $829,947 |
| 2019-05-02 | $0.0005490 | $0.0005569 | $0.0005140 | $0.0005312 | $0 | $803,016 |
| 2019-05-03 | $0.0005312 | $0.0006012 | $0.0005292 | $0.0006012 | $0 | $908,799 |
| 2019-05-04 | $0.0006012 | $0.0006098 | $0.0005497 | $0.0005840 | $0 | $882,833 |
| 2019-05-05 | $0.0005840 | $0.0006012 | $0.0005497 | $0.0005754 | $0 | $869,850 |
| 2019-05-06 | $0.0005754 | $0.006355 | $0.0005711 | $0.0005834 | $902.19 | $881,899 |
| 2019-05-07 | $0.0005834 | $0.0009276 | $0.0005814 | $0.0006520 | $2,102.53 | $985,646 |
| 2019-05-08 | $0.0006519 | $0.0007795 | $0.0005884 | $0.0007771 | $10.55 | $1,174,718 |
| 2019-05-09 | $0.0007771 | $0.0007971 | $0.0005487 | $0.0005625 | $1,366.16 | $850,219 |
| 2019-05-10 | $0.0005624 | $0.0005645 | $0.0005211 | $0.0005614 | $863.27 | $848,557 |
| 2019-05-11 | $0.0005614 | $0.0005672 | $0.0004384 | $0.0005281 | $233.24 | $798,293 |
| 2019-05-12 | $0.0005282 | $0.001103 | $0.0005110 | $0.0008333 | $1,083.95 | $1,259,628 |
| 2019-05-13 | $0.0008333 | $0.0008546 | $0.0004956 | $0.0004965 | $488.31 | $750,600 |
| 2019-05-14 | $0.0004966 | $0.0005264 | $0.0003339 | $0.0005116 | $1,602.83 | $773,409 |
| 2019-05-15 | $0.0005116 | $0.0005151 | $0.0003498 | $0.0004176 | $1,262.90 | $631,258 |
| 2019-05-16 | $0.0004176 | $0.0004809 | $0.0004140 | $0.0004447 | $208.71 | $672,296 |
| 2019-05-17 | $0.0004447 | $0.0005460 | $0.0003684 | $0.0003684 | $539.95 | $556,864 |
| 2019-05-18 | $0.0003684 | $0.0004436 | $0.0003683 | $0.0004352 | $783.71 | $657,924 |
| 2019-05-19 | $0.0004352 | $0.0004353 | $0.0004352 | $0.0004352 | $8.70 | $657,875 |
| 2019-05-20 | $0.0004352 | $0.0004443 | $0.0003688 | $0.0004438 | $348.51 | $670,807 |
| 2019-05-21 | $0.0004438 | $0.0004447 | $0.0003678 | $0.0003689 | $697.11 | $557,648 |
| 2019-05-22 | $0.0003689 | $0.0005374 | $0.0003435 | $0.0005039 | $7,448.73 | $761,672 |
| 2019-05-23 | $0.0005039 | $0.0005039 | $0.0003445 | $0.0003526 | $1,158.13 | $533,038 |
| 2019-05-24 | $0.0003526 | $0.0004720 | $0.0001429 | $0.0003204 | $10,048.68 | $484,387 |
| 2019-05-25 | $0.0003204 | $0.0003285 | $0.0002783 | $0.0003285 | $1,014.08 | $496,631 |
| 2019-05-26 | $0.0003285 | $0.0004139 | $0.0003117 | $0.0004127 | $235.95 | $623,775 |
| 2019-05-27 | $0.0004127 | $0.0004127 | $0.0002866 | $0.0003041 | $777.13 | $459,706 |
| 2019-05-28 | $0.0003041 | $0.0003598 | $0.0003013 | $0.0003531 | $14.02 | $533,691 |
| 2019-05-29 | $0.0003531 | $0.0003602 | $0.0002969 | $0.0003592 | $4.75 | $542,934 |
| 2019-05-30 | $0.0003592 | $0.0003607 | $0.0002517 | $0.0003282 | $1,054.01 | $496,044 |
| 2019-05-31 | $0.0003282 | $0.0003282 | $0.0003266 | $0.0003280 | $1,053.10 | $495,846 |