StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003589 | $0.0003593 | $0.0003571 | $0.0003573 | $0 | $540,093 |
| 2019-10-02 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-03 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-04 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-05 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-06 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-07 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-08 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-09 | $0.0003573 | $0.0003573 | $0.0003573 | $0.0003573 | $0 | $540,093 |
| 2019-10-10 | $0.0003573 | $0.0003573 | $0.0003190 | $0.0003194 | $0 | $482,791 |
| 2019-10-11 | $0.0003194 | $0.0003310 | $0.0003124 | $0.0003295 | $0 | $498,138 |
| 2019-10-12 | $0.0003295 | $0.0003295 | $0.0003126 | $0.0003126 | $0 | $472,590 |
| 2019-10-13 | $0.0003126 | $0.0003295 | $0.0003126 | $0.0003211 | $0 | $485,361 |
| 2019-10-14 | $0.0003211 | $0.0003380 | $0.0003123 | $0.0003379 | $0 | $510,729 |
| 2019-10-15 | $0.0003379 | $0.0003382 | $0.0003202 | $0.0003209 | $0 | $485,129 |
| 2019-10-16 | $0.0003209 | $0.0003378 | $0.0003196 | $0.0003205 | $0 | $484,434 |
| 2019-10-17 | $0.0003205 | $0.0003318 | $0.0003118 | $0.0003140 | $0 | $474,682 |
| 2019-10-18 | $0.0003140 | $0.0003309 | $0.0003046 | $0.0003308 | $0 | $500,060 |
| 2019-10-19 | $0.0003308 | $0.0003308 | $0.0003138 | $0.0003223 | $0 | $487,238 |
| 2019-10-20 | $0.0003223 | $0.0003308 | $0.0003223 | $0.0003308 | $0 | $499,997 |
| 2019-10-21 | $0.0003308 | $0.0003330 | $0.0003072 | $0.0003328 | $0 | $503,146 |
| 2019-10-22 | $0.0003328 | $0.0003330 | $0.0003068 | $0.0003242 | $0 | $490,011 |
| 2019-10-23 | $0.0003242 | $0.0003324 | $0.0002729 | $0.0002906 | $0 | $439,343 |
| 2019-10-24 | $0.0002906 | $0.0002911 | $0.0002637 | $0.0002895 | $0 | $437,641 |
| 2019-10-25 | $0.0002895 | $0.0002901 | $0.0002638 | $0.0002901 | $0 | $438,595 |
| 2019-10-26 | $0.0002901 | $0.0002901 | $0.0002645 | $0.0002816 | $0 | $425,695 |
| 2019-10-27 | $0.0002816 | $0.0002987 | $0.0002816 | $0.0002987 | $0 | $451,495 |
| 2019-10-28 | $0.0002987 | $0.0002996 | $0.0002734 | $0.0002912 | $0 | $440,120 |
| 2019-10-29 | $0.0002912 | $0.0002918 | $0.0002739 | $0.0002914 | $0 | $440,497 |
| 2019-10-30 | $0.0002914 | $0.0003005 | $0.0002736 | $0.0003005 | $0 | $454,255 |
| 2019-10-31 | $0.0003005 | $0.0003018 | $0.0002833 | $0.0002907 | $0 | $439,446 |