StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002907 | $0.0002920 | $0.0002740 | $0.0002919 | $0 | $441,276 |
| 2019-11-02 | $0.0002919 | $0.0003177 | $0.0002833 | $0.0002919 | $0 | $441,276 |
| 2019-11-03 | $0.0002919 | $0.0008128 | $0.0002919 | $0.0008125 | $0.001625 | $1,228,190 |
| 2019-11-04 | $0.0008116 | $0.0008371 | $0.0008076 | $0.0008287 | $1.34 | $1,252,686 |
| 2019-11-05 | $0.0008287 | $0.0008330 | $0.0003802 | $0.0003892 | $0 | $588,336 |
| 2019-11-06 | $0.0003892 | $0.0003892 | $0.0003528 | $0.0003790 | $0 | $572,844 |
| 2019-11-07 | $0.0003790 | $0.0003815 | $0.0003625 | $0.0003724 | $0 | $562,884 |
| 2019-11-08 | $0.0003724 | $0.0003807 | $0.0003370 | $0.0003797 | $0 | $573,991 |
| 2019-11-09 | $0.0003797 | $0.0003797 | $0.0003538 | $0.0003711 | $0 | $560,946 |
| 2019-11-10 | $0.0003711 | $0.0003711 | $0.0003538 | $0.0003711 | $0 | $560,946 |
| 2019-11-11 | $0.0003711 | $0.0003711 | $0.0003685 | $0.0003689 | $0 | $557,690 |
| 2019-11-12 | $0.0003689 | $0.0003698 | $0.0003525 | $0.0003602 | $0 | $544,522 |
| 2019-11-13 | $0.0003602 | $0.0003761 | $0.0003593 | $0.0003758 | $0 | $568,059 |
| 2019-11-14 | $0.0003758 | $0.0003937 | $0.0003756 | $0.0003937 | $0 | $595,069 |
| 2019-11-15 | $0.0003937 | $0.0003949 | $0.0003687 | $0.0003867 | $0 | $584,579 |
| 2019-11-16 | $0.0003867 | $0.0003953 | $0.0003867 | $0.0003953 | $0 | $597,570 |
| 2019-11-17 | $0.0003953 | $0.0003953 | $0.0003609 | $0.0003867 | $0 | $584,529 |
| 2019-11-18 | $0.0003867 | $0.0003871 | $0.0003425 | $0.0003429 | $0 | $518,263 |
| 2019-11-19 | $0.0003429 | $0.0003429 | $0.0002824 | $0.0002997 | $0 | $453,041 |
| 2019-11-20 | $0.0002997 | $0.0002997 | $0.0002562 | $0.0002905 | $0 | $439,176 |
| 2019-11-21 | $0.0002905 | $0.0002905 | $0.0002637 | $0.0002891 | $0 | $436,951 |
| 2019-11-22 | $0.0002891 | $0.0002972 | $0.0002549 | $0.0002964 | $0 | $448,080 |
| 2019-11-23 | $0.0002964 | $0.0003049 | $0.0002964 | $0.0003049 | $0 | $460,883 |
| 2019-11-24 | $0.0003049 | $0.0003049 | $0.0002880 | $0.0002880 | $0 | $435,374 |
| 2019-11-25 | $0.0002880 | $0.0003064 | $0.0002553 | $0.0002642 | $0 | $399,347 |
| 2019-11-26 | $0.0002642 | $0.0002729 | $0.0002293 | $0.0002473 | $0 | $373,806 |
| 2019-11-27 | $0.0002473 | $0.0002473 | $0.0001867 | $0.0002040 | $0 | $308,402 |
| 2019-11-28 | $0.0002040 | $0.0002122 | $0.0001781 | $0.0002122 | $0 | $320,805 |
| 2019-11-29 | $0.0002122 | $0.0002122 | $0.0002115 | $0.0002116 | $0 | $319,800 |
| 2019-11-30 | $0.0002116 | $0.0002116 | $0.0002031 | $0.0002116 | $0 | $319,800 |