StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003280 | $0.001376 | $0.0003280 | $0.001367 | $0.2660 | $2,066,836 |
| 2019-06-02 | $0.001367 | $0.001373 | $0.0003280 | $0.0003365 | $0 | $508,594 |
| 2019-06-03 | $0.0003365 | $0.0003391 | $0.0003213 | $0.0003309 | $0 | $500,260 |
| 2019-06-04 | $0.0003309 | $0.0003398 | $0.0003209 | $0.0003398 | $0 | $513,702 |
| 2019-06-05 | $0.0003398 | $0.0003398 | $0.0003220 | $0.0003306 | $0 | $499,714 |
| 2019-06-06 | $0.0003306 | $0.0003815 | $0.0003214 | $0.0003652 | $0 | $551,994 |
| 2019-06-07 | $0.0003652 | $0.0003652 | $0.0003043 | $0.0003299 | $0 | $498,728 |
| 2019-06-08 | $0.0003299 | $0.0003384 | $0.0003130 | $0.0003299 | $0 | $498,728 |
| 2019-06-09 | $0.0003299 | $0.0003299 | $0.0002622 | $0.0003131 | $0 | $473,279 |
| 2019-06-10 | $0.0003046 | $0.0003126 | $0.0002870 | $0.0003126 | $0 | $472,544 |
| 2019-06-11 | $0.0003126 | $0.0003141 | $0.0002877 | $0.0003141 | $0 | $474,759 |
| 2019-06-12 | $0.0003141 | $0.0006555 | $0.0002876 | $0.0006499 | $0.6005 | $982,422 |
| 2019-06-13 | $0.0006504 | $0.0006555 | $0.0002788 | $0.0002961 | $0 | $447,575 |
| 2019-06-14 | $0.0002961 | $0.0002961 | $0.0002697 | $0.0002866 | $0 | $433,165 |
| 2019-06-15 | $0.0002866 | $0.0002950 | $0.0002781 | $0.0002781 | $0 | $420,425 |
| 2019-06-16 | $0.0002781 | $0.0002866 | $0.0002443 | $0.0002612 | $0 | $394,819 |
| 2019-06-17 | $0.0002612 | $0.0002952 | $0.0002527 | $0.0002952 | $0 | $446,303 |
| 2019-06-18 | $0.0002952 | $0.0002958 | $0.0002277 | $0.0002726 | $0 | $412,141 |
| 2019-06-19 | $0.0002726 | $0.0002726 | $0.0002466 | $0.0002647 | $0 | $400,072 |
| 2019-06-20 | $0.0002647 | $0.0002764 | $0.0002500 | $0.0002676 | $0 | $404,570 |
| 2019-06-21 | $0.0002677 | $0.0003039 | $0.0002491 | $0.0003039 | $17.56 | $459,431 |
| 2019-06-22 | $0.0003048 | $0.0003352 | $0.0002084 | $0.0002140 | $9.65 | $323,445 |
| 2019-06-23 | $0.0002140 | $0.0002588 | $0.0002107 | $0.0002588 | $0 | $391,172 |
| 2019-06-24 | $0.0002588 | $0.0002596 | $0.0002073 | $0.0002339 | $0 | $353,633 |
| 2019-06-25 | $0.0002340 | $0.0002341 | $0.0001819 | $0.0002161 | $0 | $326,709 |
| 2019-06-26 | $0.0002161 | $0.001429 | $0.0002071 | $0.001429 | $0.02416 | $2,160,610 |
| 2019-06-27 | $0.001429 | $0.001463 | $0.0002333 | $0.0002507 | $0 | $378,953 |
| 2019-06-28 | $0.0002508 | $0.001366 | $0.0002244 | $0.001362 | $0.006676 | $2,059,516 |
| 2019-06-29 | $0.001364 | $0.001364 | $0.0009388 | $0.0009546 | $0.1672 | $1,443,060 |
| 2019-06-30 | $0.0009538 | $0.0009739 | $0.0002421 | $0.0002507 | $0 | $379,019 |