Five Star Coin Pro FSCP
Xếp hạng #?
01:06:14 17/12/2019
Five Star Coin Pro (FSCP)
Không theo dõi
Lịch sử giá Five Star Coin Pro (FSCP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01751 | $0.01756 | $0.01693 | $0.01725 | $1,456.77 | $37,733.08 |
| 2019-09-02 | $0.01726 | $0.01819 | $0.01320 | $0.01811 | $2,216.56 | $39,614.04 |
| 2019-09-03 | $0.01812 | $0.01826 | $0.01354 | $0.01797 | $1,260.45 | $39,304.80 |
| 2019-09-04 | $0.01797 | $0.01798 | $0.01532 | $0.01737 | $1,119.90 | $37,979.86 |
| 2019-09-05 | $0.01737 | $0.01737 | $0.01587 | $0.01723 | $1,736.54 | $37,683.18 |
| 2019-09-06 | $0.01723 | $0.01751 | $0.01503 | $0.01594 | $1,108.36 | $34,861.09 |
| 2019-09-07 | $0.01595 | $0.01606 | $0.01559 | $0.01598 | $1,121.84 | $34,951.13 |
| 2019-09-08 | $0.01597 | $0.01611 | $0.01477 | $0.01556 | $2,336.56 | $34,022.43 |
| 2019-09-09 | $0.01556 | $0.01558 | $0.01449 | $0.01488 | $1,166.40 | $32,539.33 |
| 2019-09-10 | $0.01488 | $0.01496 | $0.01386 | $0.01437 | $2,297.49 | $31,421.37 |
| 2019-09-11 | $0.01437 | $0.01451 | $0.01397 | $0.01425 | $1,167.62 | $31,157.74 |
| 2019-09-12 | $0.01425 | $0.01461 | $0.01412 | $0.01457 | $1,194.11 | $31,864.43 |
| 2019-09-13 | $0.01457 | $0.01543 | $0.01440 | $0.01543 | $1,243.47 | $33,753.01 |
| 2019-09-14 | $0.01542 | $0.01545 | $0.01445 | $0.01522 | $2,039.94 | $33,284.98 |
| 2019-09-15 | $0.01522 | $0.01901 | $0.01516 | $0.01893 | $2,220.97 | $41,404.68 |
| 2019-09-16 | $0.01893 | $0.01902 | $0.01742 | $0.01838 | $1,201.81 | $40,201.19 |
| 2019-09-17 | $0.01838 | $0.01842 | $0.01824 | $0.01830 | $1,196.28 | $40,016.05 |
| 2019-09-18 | $0.01831 | $0.01839 | $0.01567 | $0.01570 | $892.83 | $34,336.62 |
| 2019-09-19 | $0.01570 | $0.01586 | $0.003587 | $0.003590 | $47.11 | $7,850.88 |
| 2019-09-20 | $0.003595 | $0.01865 | $0.003552 | $0.01864 | $996.51 | $40,765.31 |
| 2019-09-21 | $0.01864 | $0.01865 | $0.01830 | $0.01834 | $980.51 | $40,110.84 |
| 2019-09-22 | $0.01834 | $0.01843 | $0.01304 | $0.01349 | $1,104.71 | $29,503.95 |
| 2019-09-23 | $0.01350 | $0.01350 | $0.01302 | $0.01302 | $1,066.20 | $51,129.88 |
| 2019-09-24 | $0.01302 | $0.01314 | $0.01025 | $0.01061 | $531.20 | $41,669.50 |
| 2019-09-25 | $0.01061 | $0.01083 | $0.01030 | $0.01050 | $525.69 | $41,237.06 |
| 2019-09-26 | $0.01050 | $0.01123 | $0.01039 | $0.01070 | $712.72 | $42,001.76 |
| 2019-09-27 | $0.01070 | $0.01092 | $0.01049 | $0.01088 | $725.09 | $42,731.25 |
| 2019-09-28 | $0.01088 | $0.01093 | $0.01070 | $0.01087 | $724.55 | $42,698.94 |
| 2019-09-29 | $0.01088 | $0.01089 | $0.01053 | $0.01069 | $711.98 | $41,067.30 |
| 2019-09-30 | $0.01069 | $0.01096 | $0.01032 | $0.01094 | $728.99 | $42,048.15 |