StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0003667 | $0.0003717 | $0.0003561 | $0.0003611 | $0 | $545,793 |
| 2020-10-02 | $0.0003611 | $0.0003624 | $0.0003542 | $0.0003596 | $0 | $543,557 |
| 2020-10-03 | $0.0003596 | $0.0003604 | $0.0003574 | $0.0003587 | $0 | $542,188 |
| 2020-10-04 | $0.0003587 | $0.0003633 | $0.0003582 | $0.0003627 | $0 | $548,309 |
| 2020-10-05 | $0.0003628 | $0.0003670 | $0.0003616 | $0.0003670 | $0 | $554,715 |
| 2020-10-06 | $0.0003670 | $0.0003671 | $0.0003580 | $0.0003606 | $0 | $545,017 |
| 2020-10-07 | $0.0003606 | $0.0003631 | $0.0003591 | $0.0003628 | $0 | $548,338 |
| 2020-10-08 | $0.0003627 | $0.0003722 | $0.0003591 | $0.0003711 | $0 | $561,013 |
| 2020-10-09 | $0.0003711 | $0.0003775 | $0.0003688 | $0.0003762 | $0 | $568,663 |
| 2020-10-10 | $0.0003762 | $0.0003890 | $0.0003759 | $0.0003841 | $0 | $580,582 |
| 2020-10-11 | $0.0003841 | $0.0003886 | $0.0003838 | $0.0003871 | $0 | $585,097 |
| 2020-10-12 | $0.0003871 | $0.0003978 | $0.0003822 | $0.0003929 | $0 | $593,893 |
| 2020-10-13 | $0.0003929 | $0.0003929 | $0.0003849 | $0.0003885 | $0 | $587,239 |
| 2020-10-14 | $0.0003885 | $0.0003924 | $0.0003845 | $0.0003886 | $0 | $587,426 |
| 2020-10-15 | $0.0003886 | $0.0003934 | $0.0003843 | $0.0003908 | $0 | $590,798 |
| 2020-10-16 | $0.0003908 | $0.0003924 | $0.0003816 | $0.0003850 | $0 | $581,906 |
| 2020-10-17 | $0.0003850 | $0.0003871 | $0.0003837 | $0.0003862 | $0 | $583,755 |
| 2020-10-18 | $0.0003862 | $0.0003904 | $0.0003858 | $0.0003904 | $0 | $590,192 |
| 2020-10-19 | $0.0003904 | $0.0004012 | $0.0003879 | $0.0003992 | $0 | $603,487 |
| 2020-10-20 | $0.0003992 | $0.0004080 | $0.0003972 | $0.0004052 | $0 | $612,445 |
| 2020-10-21 | $0.0004052 | $0.0004483 | $0.0004046 | $0.0004360 | $0 | $659,081 |
| 2020-10-22 | $0.0004360 | $0.0004475 | $0.0004324 | $0.0004408 | $0 | $666,388 |
| 2020-10-23 | $0.0004408 | $0.0004425 | $0.0004336 | $0.0004396 | $0 | $664,462 |
| 2020-10-24 | $0.0004397 | $0.0004469 | $0.0004381 | $0.0004458 | $0 | $673,924 |
| 2020-10-25 | $0.0004457 | $0.0004532 | $0.0004389 | $0.0004429 | $0 | $669,434 |
| 2020-10-26 | $0.0004431 | $0.0004497 | $0.0004360 | $0.0004445 | $0 | $671,855 |
| 2020-10-27 | $0.0004445 | $0.0004678 | $0.0004441 | $0.0004637 | $0 | $700,962 |
| 2020-10-28 | $0.0004643 | $0.0004705 | $0.0004397 | $0.0004512 | $0 | $682,104 |
| 2020-10-29 | $0.0004512 | $0.0004628 | $0.0004413 | $0.0004573 | $0 | $691,244 |
| 2020-10-30 | $0.0004569 | $0.0004642 | $0.0004466 | $0.0004613 | $0 | $697,321 |
| 2020-10-31 | $0.0004606 | $0.0004770 | $0.0004576 | $0.0004685 | $0 | $708,180 |