StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003057 | $0.0003139 | $0.0003057 | $0.0003057 | $0 | $462,177 |
| 2019-09-02 | $0.0003223 | $0.0003304 | $0.0002887 | $0.0003131 | $0 | $473,247 |
| 2019-09-03 | $0.0003131 | $0.0003552 | $0.0002964 | $0.0003552 | $0 | $536,924 |
| 2019-09-04 | $0.0003552 | $0.0003571 | $0.0003235 | $0.0003406 | $0 | $514,891 |
| 2019-09-05 | $0.0003406 | $0.0003427 | $0.0003322 | $0.0003425 | $0 | $517,767 |
| 2019-09-06 | $0.0003425 | $0.0003518 | $0.0003340 | $0.0003437 | $0 | $519,602 |
| 2019-09-07 | $0.0003437 | $0.0009298 | $0.0003354 | $0.0009252 | $0.4626 | $1,398,511 |
| 2019-09-08 | $0.0009246 | $0.0009327 | $0.0003437 | $0.0003606 | $0 | $545,019 |
| 2019-09-09 | $0.0003606 | $0.0004113 | $0.0003601 | $0.0004026 | $0 | $608,622 |
| 2019-09-10 | $0.0004027 | $0.0004035 | $0.0003606 | $0.0003780 | $0 | $571,385 |
| 2019-09-11 | $0.0003780 | $0.0003781 | $0.0003276 | $0.0003611 | $0 | $545,857 |
| 2019-09-12 | $0.0003611 | $0.0003648 | $0.0003368 | $0.0003555 | $0 | $537,378 |
| 2019-09-13 | $0.0003555 | $0.0003657 | $0.0003546 | $0.0003645 | $0 | $550,980 |
| 2019-09-14 | $0.0003645 | $0.0003730 | $0.0003560 | $0.0003730 | $0 | $563,793 |
| 2019-09-15 | $0.0003730 | $0.0003730 | $0.0003645 | $0.0003645 | $0 | $550,979 |
| 2019-09-16 | $0.0003645 | $0.0003721 | $0.0003375 | $0.0003631 | $0 | $548,858 |
| 2019-09-17 | $0.0003631 | $0.0003877 | $0.0003442 | $0.0003793 | $0 | $573,360 |
| 2019-09-18 | $0.0003793 | $0.0003867 | $0.0003685 | $0.0003696 | $0 | $558,655 |
| 2019-09-19 | $0.0003696 | $0.0003856 | $0.0003594 | $0.0003601 | $0 | $544,269 |
| 2019-09-20 | $0.0003601 | $0.0003790 | $0.0003433 | $0.0003601 | $0 | $544,330 |
| 2019-09-21 | $0.0003601 | $0.0003601 | $0.0003433 | $0.0003601 | $0 | $544,330 |
| 2019-09-22 | $0.0003601 | $0.0003685 | $0.0003517 | $0.0003685 | $0 | $556,989 |
| 2019-09-23 | $0.0003685 | $0.0003694 | $0.0003434 | $0.0003601 | $0 | $544,390 |
| 2019-09-24 | $0.0003601 | $0.0003767 | $0.0003596 | $0.0003599 | $0 | $543,966 |
| 2019-09-25 | $0.0003599 | $0.0003677 | $0.0003495 | $0.0003587 | $0 | $542,169 |
| 2019-09-26 | $0.0003587 | $0.0003666 | $0.0003493 | $0.0003501 | $0 | $529,291 |
| 2019-09-27 | $0.0003501 | $0.0003675 | $0.0003493 | $0.0003658 | $0 | $552,896 |
| 2019-09-28 | $0.0003658 | $0.0003658 | $0.0003491 | $0.0003658 | $0 | $552,884 |
| 2019-09-29 | $0.0003658 | $0.0003741 | $0.0003492 | $0.0003741 | $0 | $565,492 |
| 2019-09-30 | $0.0003741 | $0.0003755 | $0.0003583 | $0.0003589 | $0 | $542,514 |