StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0003010 | $0.0003010 | $0.0002926 | $0.0003010 | $0 | $455,017 |
| 2020-02-02 | $0.0003010 | $0.0003261 | $0.0002926 | $0.0003261 | $0 | $492,923 |
| 2020-02-03 | $0.0003261 | $0.0003274 | $0.0003254 | $0.0003272 | $0 | $494,598 |
| 2020-02-04 | $0.0003272 | $0.0006302 | $0.00004559 | $0.00005513 | $56.25 | $83,339.08 |
| 2020-02-05 | $0.00005514 | $0.0003126 | $0.00005510 | $0.0003124 | $0 | $472,185 |
| 2020-02-06 | $0.0003124 | $0.0003395 | $0.00006783 | $0.00006822 | $9.83 | $103,120 |
| 2020-02-07 | $0.00006823 | $0.0003355 | $0.00006823 | $0.0003355 | $0 | $507,093 |
| 2020-02-08 | $0.0003355 | $0.0003355 | $0.0003019 | $0.0003019 | $0 | $456,384 |
| 2020-02-09 | $0.0003019 | $0.0003271 | $0.0003019 | $0.0003271 | $0 | $494,416 |
| 2020-02-10 | $0.0003271 | $0.0003289 | $0.00005904 | $0.0001677 | $0.5989 | $253,518 |
| 2020-02-11 | $0.0001677 | $0.0003218 | $0.0001655 | $0.0003216 | $0 | $486,088 |
| 2020-02-12 | $0.0003216 | $0.0003218 | $0.0002876 | $0.0003054 | $0 | $461,582 |
| 2020-02-13 | $0.0003054 | $0.0003384 | $0.0003042 | $0.0003378 | $0 | $510,660 |
| 2020-02-14 | $0.0003377 | $0.0003383 | $0.00008110 | $0.00008263 | $0.2801 | $124,906 |
| 2020-02-15 | $0.00008263 | $0.0003380 | $0.00008191 | $0.0003295 | $0 | $498,138 |
| 2020-02-16 | $0.0003295 | $0.0003296 | $0.0003295 | $0.0003296 | $0 | $498,202 |
| 2020-02-17 | $0.0003296 | $0.0003307 | $0.0003290 | $0.0003292 | $0 | $497,574 |
| 2020-02-18 | $0.0003292 | $0.0003292 | $0.0003105 | $0.0003276 | $0 | $495,221 |
| 2020-02-19 | $0.0003274 | $0.0003283 | $0.0003190 | $0.0003271 | $0 | $494,428 |
| 2020-02-20 | $0.0003271 | $0.0003272 | $0.0003161 | $0.0003237 | $0 | $489,363 |
| 2020-02-21 | $0.0003237 | $0.0003240 | $0.0003221 | $0.0003224 | $0 | $487,365 |
| 2020-02-22 | $0.0003224 | $0.0003224 | $0.00007686 | $0.00007741 | $5.16 | $117,010 |
| 2020-02-23 | $0.00007741 | $0.00007866 | $0.00007734 | $0.00007853 | $0 | $118,709 |
| 2020-02-24 | $0.00007853 | $0.00007853 | $0.00007853 | $0.00007853 | $0 | $118,709 |
| 2020-02-25 | $0.00007853 | $0.00007853 | $0.00007853 | $0.00007853 | $0 | $118,709 |
| 2020-02-26 | $0.00007853 | $0.00007853 | $0.00002621 | $0.00002645 | $0.5234 | $39,988.72 |
| 2020-02-27 | $0.00002645 | $0.00002679 | $0.00002571 | $0.00002664 | $0 | $40,268.75 |
| 2020-02-28 | $0.00002664 | $0.00002664 | $0.00002664 | $0.00002664 | $0 | $40,268.75 |
| 2020-02-29 | $0.00002664 | $0.00002664 | $0.00002664 | $0.00002664 | $0 | $40,268.75 |