StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0002507 | $0.0002690 | $0.0002496 | $0.0002585 | $0 | $390,685 |
| 2019-07-02 | $0.0002585 | $0.0003257 | $0.0002484 | $0.0003257 | $0 | $492,392 |
| 2019-07-03 | $0.0003257 | $0.0003423 | $0.0002904 | $0.0003334 | $0 | $503,933 |
| 2019-07-04 | $0.0003334 | $0.0004702 | $0.0003074 | $0.0004108 | $0 | $621,026 |
| 2019-07-05 | $0.0004108 | $0.0004190 | $0.0002173 | $0.0002194 | $21.66 | $331,612 |
| 2019-07-06 | $0.0002193 | $0.0003829 | $0.0002193 | $0.0003659 | $0 | $553,136 |
| 2019-07-07 | $0.0003659 | $0.0003659 | $0.0003404 | $0.0003574 | $0 | $540,319 |
| 2019-07-08 | $0.0003574 | $0.0003643 | $0.0003219 | $0.0003390 | $0 | $512,440 |
| 2019-07-09 | $0.0003390 | $0.0003394 | $0.0002875 | $0.0003214 | $0 | $485,771 |
| 2019-07-10 | $0.0003214 | $0.0003218 | $0.0002977 | $0.0003147 | $0 | $475,735 |
| 2019-07-11 | $0.0003147 | $0.0003148 | $0.0002808 | $0.0002981 | $0 | $450,578 |
| 2019-07-12 | $0.0002981 | $0.0003060 | $0.0002633 | $0.0002633 | $0 | $398,027 |
| 2019-07-13 | $0.0002633 | $0.0002888 | $0.0002633 | $0.0002803 | $0 | $423,707 |
| 2019-07-14 | $0.0002803 | $0.0002888 | $0.0002040 | $0.0002047 | $0.6079 | $309,414 |
| 2019-07-15 | $0.0002048 | $0.0002971 | $0.0001993 | $0.0002967 | $0 | $448,574 |
| 2019-07-16 | $0.0002883 | $0.0003564 | $0.0002799 | $0.0003478 | $0 | $525,725 |
| 2019-07-17 | $0.0003308 | $0.0004578 | $0.0003301 | $0.0004577 | $0 | $691,945 |
| 2019-07-18 | $0.0004577 | $0.0004653 | $0.0003308 | $0.0003755 | $0 | $567,618 |
| 2019-07-19 | $0.0003755 | $0.0003755 | $0.0002042 | $0.0002105 | $3.25 | $318,186 |
| 2019-07-20 | $0.0002105 | $0.0005537 | $0.0002087 | $0.0005389 | $4.51 | $814,660 |
| 2019-07-21 | $0.0005389 | $0.0005419 | $0.0002806 | $0.0002976 | $0 | $449,847 |
| 2019-07-22 | $0.0002976 | $0.0003314 | $0.0002886 | $0.0003062 | $0 | $462,835 |
| 2019-07-23 | $0.0003062 | $0.0003225 | $0.0002966 | $0.0002966 | $0 | $448,422 |
| 2019-07-24 | $0.0002966 | $0.0003823 | $0.0002965 | $0.0003564 | $0 | $538,757 |
| 2019-07-25 | $0.0003564 | $0.0003647 | $0.0001969 | $0.0001979 | $0.3895 | $299,194 |
| 2019-07-26 | $0.0001979 | $0.0003128 | $0.0001942 | $0.0003124 | $0 | $472,301 |
| 2019-07-27 | $0.0003124 | $0.0003124 | $0.0003040 | $0.0003124 | $0 | $472,301 |
| 2019-07-28 | $0.0003124 | $0.0003297 | $0.0003124 | $0.0003293 | $0 | $497,772 |
| 2019-07-29 | $0.0003293 | $0.0003302 | $0.0003206 | $0.0003213 | $0 | $485,706 |
| 2019-07-30 | $0.0003210 | $0.0003726 | $0.0003210 | $0.0003470 | $0 | $524,494 |
| 2019-07-31 | $0.0003470 | $0.0003643 | $0.0003129 | $0.0003369 | $0 | $509,256 |