StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0002854 | $0.0002854 | $0.0002854 | $0.0002854 | $0 | $431,400 |
| 2020-01-02 | $0.0002854 | $0.0002854 | $0.0002854 | $0.0002854 | $0 | $431,400 |
| 2020-01-03 | $0.0002854 | $0.0002854 | $0.0002854 | $0.0002854 | $0 | $431,400 |
| 2020-01-04 | $0.0002854 | $0.0002854 | $0.0001102 | $0.0001112 | $0.7094 | $168,158 |
| 2020-01-05 | $0.0001111 | $0.0006655 | $0.0001111 | $0.0006516 | $748.47 | $984,951 |
| 2020-01-06 | $0.0006521 | $0.0006652 | $0.0003078 | $0.0003255 | $0 | $492,051 |
| 2020-01-07 | $0.0003256 | $0.0003690 | $0.0003255 | $0.0003598 | $0 | $543,817 |
| 2020-01-08 | $0.0003598 | $0.0003600 | $0.0003408 | $0.0003530 | $0 | $533,575 |
| 2020-01-09 | $0.0003530 | $0.0003883 | $0.0003445 | $0.0003624 | $0 | $547,877 |
| 2020-01-10 | $0.0003624 | $0.0003627 | $0.0003609 | $0.0003624 | $0 | $547,813 |
| 2020-01-11 | $0.0003624 | $0.0003624 | $0.0003538 | $0.0003538 | $0 | $534,777 |
| 2020-01-12 | $0.0003538 | $0.0003538 | $0.0003451 | $0.0003451 | $0 | $521,733 |
| 2020-01-13 | $0.0003451 | $0.0003554 | $0.00004844 | $0.00005698 | $11.37 | $86,137.91 |
| 2020-01-14 | $0.00005704 | $0.00008911 | $0.00005691 | $0.00008850 | $0.1014 | $133,774 |
| 2020-01-15 | $0.00008836 | $0.0003454 | $0.00008652 | $0.0003454 | $0 | $522,170 |
| 2020-01-16 | $0.0003452 | $0.0003458 | $0.0003444 | $0.0003449 | $0 | $521,355 |
| 2020-01-17 | $0.0003449 | $0.0003619 | $0.0003273 | $0.0003616 | $0 | $546,627 |
| 2020-01-18 | $0.0003616 | $0.0003616 | $0.0003186 | $0.0003530 | $0 | $533,612 |
| 2020-01-19 | $0.0003530 | $0.0003530 | $0.0003272 | $0.0003444 | $0 | $520,606 |
| 2020-01-20 | $0.0003444 | $0.0003460 | $0.0003189 | $0.0003194 | $0 | $482,762 |
| 2020-01-21 | $0.0003194 | $0.0003195 | $0.0003164 | $0.0003166 | $0 | $478,610 |
| 2020-01-22 | $0.0003166 | $0.0003354 | $0.0003166 | $0.0003348 | $0 | $506,157 |
| 2020-01-23 | $0.0003348 | $0.0006417 | $0.0003168 | $0.0006390 | $1.78 | $965,957 |
| 2020-01-24 | $0.0006398 | $0.0006409 | $0.00003383 | $0.00007608 | $18.03 | $115,003 |
| 2020-01-25 | $0.00007606 | $0.0003333 | $0.00007461 | $0.0003333 | $0 | $503,774 |
| 2020-01-26 | $0.0003333 | $0.0003333 | $0.0002787 | $0.0002839 | $0.2909 | $429,152 |
| 2020-01-27 | $0.0002841 | $0.0002868 | $0.00008603 | $0.00008923 | $17.84 | $134,888 |
| 2020-01-28 | $0.00008920 | $0.0003316 | $0.00008866 | $0.0003233 | $0 | $488,710 |
| 2020-01-29 | $0.0003233 | $0.0003237 | $0.0003051 | $0.0003053 | $0 | $461,535 |
| 2020-01-30 | $0.0003053 | $0.0003130 | $0.0003029 | $0.0003030 | $0 | $458,028 |
| 2020-01-31 | $0.0003030 | $0.0003039 | $0.0002925 | $0.0003010 | $0 | $455,017 |