StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002116 | $0.0002116 | $0.00004399 | $0.00004451 | $0.07186 | $67,276.61 |
| 2019-12-02 | $0.00004451 | $0.0002279 | $0.00004326 | $0.0002279 | $0 | $344,483 |
| 2019-12-03 | $0.0002279 | $0.0002356 | $0.0001927 | $0.0001935 | $0 | $292,469 |
| 2019-12-04 | $0.0001935 | $0.0002353 | $0.0001926 | $0.0002352 | $0 | $355,537 |
| 2019-12-05 | $0.0002352 | $0.0003280 | $0.0002012 | $0.0002946 | $0 | $445,306 |
| 2019-12-06 | $0.0002946 | $0.0003112 | $0.0002684 | $0.0003035 | $0 | $458,761 |
| 2019-12-07 | $0.0003035 | $0.0003035 | $0.0003035 | $0.0003035 | $0 | $458,761 |
| 2019-12-08 | $0.0003035 | $0.0003035 | $0.0003035 | $0.0003035 | $0 | $458,761 |
| 2019-12-09 | $0.0003035 | $0.0003193 | $0.0003019 | $0.0003026 | $0 | $457,419 |
| 2019-12-10 | $0.0003026 | $0.0003026 | $0.0003016 | $0.0003025 | $0 | $457,273 |
| 2019-12-11 | $0.0003025 | $0.0003025 | $0.0002847 | $0.0002860 | $0 | $432,283 |
| 2019-12-12 | $0.0002860 | $0.0006193 | $0.00005009 | $0.00005071 | $0.1536 | $76,647.25 |
| 2019-12-13 | $0.00005070 | $0.0006344 | $0.00005057 | $0.0006320 | $9.03 | $955,344 |
| 2019-12-14 | $0.0006320 | $0.0006332 | $0.0003490 | $0.0003490 | $0 | $527,620 |
| 2019-12-15 | $0.0003490 | $0.0003490 | $0.0003065 | $0.0003406 | $0 | $514,929 |
| 2019-12-16 | $0.0003406 | $0.0003427 | $0.0002910 | $0.0003338 | $0 | $504,541 |
| 2019-12-17 | $0.0003338 | $0.0003440 | $0.0002993 | $0.0003096 | $0 | $467,955 |
| 2019-12-18 | $0.0003096 | $0.0003778 | $0.0003089 | $0.0003432 | $0 | $518,855 |
| 2019-12-19 | $0.0003432 | $0.0003611 | $0.0003006 | $0.0003270 | $0 | $494,312 |
| 2019-12-20 | $0.0003270 | $0.0003537 | $0.0002831 | $0.0003536 | $0 | $534,565 |
| 2019-12-21 | $0.0003536 | $0.0003536 | $0.0003278 | $0.0003278 | $0 | $495,450 |
| 2019-12-22 | $0.0003278 | $0.0003278 | $0.0003278 | $0.0003278 | $0 | $495,450 |
| 2019-12-23 | $0.0003278 | $0.0003449 | $0.0003178 | $0.0003183 | $0 | $481,092 |
| 2019-12-24 | $0.0003183 | $0.0003274 | $0.0003174 | $0.0003267 | $0 | $493,814 |
| 2019-12-25 | $0.0003267 | $0.0003271 | $0.0002671 | $0.0003188 | $0 | $481,843 |
| 2019-12-26 | $0.0003188 | $0.0003189 | $0.0002752 | $0.0002753 | $0 | $416,212 |
| 2019-12-27 | $0.0002753 | $0.0003104 | $0.0002753 | $0.0003101 | $0 | $468,812 |
| 2019-12-28 | $0.0003101 | $0.0003101 | $0.0002929 | $0.0003101 | $0 | $468,812 |
| 2019-12-29 | $0.0003101 | $0.0003101 | $0.0002843 | $0.0002843 | $0 | $429,755 |
| 2019-12-30 | $0.0002843 | $0.0002856 | $0.0002843 | $0.0002854 | $0 | $431,400 |
| 2019-12-31 | $0.0002854 | $0.0002854 | $0.0002854 | $0.0002854 | $0 | $431,400 |