StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003369 | $0.0003369 | $0.0003009 | $0.0003263 | $0 | $493,173 |
| 2019-08-02 | $0.0003263 | $0.0003271 | $0.0002897 | $0.0002906 | $0 | $439,205 |
| 2019-08-03 | $0.0002906 | $0.0003155 | $0.0002822 | $0.0003072 | $0 | $464,303 |
| 2019-08-04 | $0.0003072 | $0.0003072 | $0.0002822 | $0.0002822 | $0 | $426,541 |
| 2019-08-05 | $0.0002822 | $0.0003075 | $0.0002631 | $0.0002957 | $0 | $447,009 |
| 2019-08-06 | $0.0002957 | $0.0002969 | $0.0002632 | $0.0002804 | $0 | $423,825 |
| 2019-08-07 | $0.0002804 | $0.0003052 | $0.0002714 | $0.0003052 | $0 | $461,339 |
| 2019-08-08 | $0.0003052 | $0.0003233 | $0.0002891 | $0.0003231 | $0 | $488,368 |
| 2019-08-09 | $0.0003231 | $0.0003559 | $0.0001172 | $0.0001186 | $20.15 | $179,254 |
| 2019-08-10 | $0.0001186 | $0.0001192 | $0.0001131 | $0.0001135 | $6.14 | $171,570 |
| 2019-08-11 | $0.0001135 | $0.0003541 | $0.0001133 | $0.0003541 | $0 | $535,334 |
| 2019-08-12 | $0.0003541 | $0.0003542 | $0.0003279 | $0.0003285 | $0 | $496,532 |
| 2019-08-13 | $0.0003285 | $0.0003529 | $0.0003268 | $0.0003483 | $0 | $526,437 |
| 2019-08-14 | $0.0003483 | $0.0003483 | $0.0003289 | $0.0003372 | $0 | $509,775 |
| 2019-08-15 | $0.0003372 | $0.0003541 | $0.0003047 | $0.0003381 | $0 | $511,149 |
| 2019-08-16 | $0.0003381 | $0.0003480 | $0.0003137 | $0.0003393 | $0 | $512,843 |
| 2019-08-17 | $0.0003393 | $0.0003393 | $0.0003227 | $0.0003310 | $0 | $500,334 |
| 2019-08-18 | $0.0003310 | $0.0003310 | $0.0003310 | $0.0003310 | $0 | $500,334 |
| 2019-08-19 | $0.0003310 | $0.0003310 | $0.0003059 | $0.0003219 | $0 | $486,605 |
| 2019-08-20 | $0.0003219 | $0.0003235 | $0.0003063 | $0.0003235 | $0 | $489,076 |
| 2019-08-21 | $0.0003235 | $0.0003253 | $0.0003077 | $0.0003161 | $0 | $477,759 |
| 2019-08-22 | $0.0003161 | $0.0003313 | $0.0003143 | $0.0003307 | $0 | $499,895 |
| 2019-08-23 | $0.0003307 | $0.0003317 | $0.0003050 | $0.0003296 | $0 | $498,210 |
| 2019-08-24 | $0.0003296 | $0.0003378 | $0.0003296 | $0.0003378 | $0 | $510,665 |
| 2019-08-25 | $0.0003378 | $0.0003378 | $0.0003296 | $0.0003378 | $0 | $510,664 |
| 2019-08-26 | $0.0003378 | $0.0003383 | $0.0003212 | $0.0003383 | $0 | $511,442 |
| 2019-08-27 | $0.0003383 | $0.0003384 | $0.0003211 | $0.0003301 | $0 | $498,989 |
| 2019-08-28 | $0.0003301 | $0.0003301 | $0.0003208 | $0.0003299 | $0 | $498,729 |
| 2019-08-29 | $0.0003299 | $0.0003299 | $0.0003207 | $0.0003228 | $0 | $487,962 |
| 2019-08-30 | $0.0003228 | $0.0003312 | $0.0003219 | $0.0003222 | $0 | $487,015 |
| 2019-08-31 | $0.0003222 | $0.0003304 | $0.0003057 | $0.0003057 | $0 | $462,040 |