Luna Stars LSTR
Xếp hạng #?
02:51:06 18/04/2019
Luna Stars (LSTR)
Không hoạt động
Lịch sử giá Luna Stars (LSTR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0003168 | $0.0003264 | $0.0003164 | $0.0003234 | $19,368.00 | $0 |
| 2018-09-02 | $0.0003235 | $0.0003292 | $0.0003211 | $0.0003280 | $1,410.72 | $0 |
| 2018-09-03 | $0.0003279 | $0.0003303 | $0.0002527 | $0.0002544 | $18,653.80 | $0 |
| 2018-09-04 | $0.0002544 | $0.0002588 | $0.0002537 | $0.0002574 | $18,045.20 | $0 |
| 2018-09-05 | $0.0002576 | $0.0002584 | $0.0002346 | $0.0002346 | $2,919.25 | $0 |
| 2018-09-06 | $0.0002350 | $0.0003544 | $0.0002217 | $0.0002929 | $48,480.30 | $0 |
| 2018-09-07 | $0.0002926 | $0.0003598 | $0.0002880 | $0.0002902 | $26,906.40 | $0 |
| 2018-09-08 | $0.0002906 | $0.0002946 | $0.0002771 | $0.0002786 | $3,932.67 | $0 |
| 2018-09-09 | $0.0002785 | $0.0002890 | $0.0002778 | $0.0002819 | $693.34 | $0 |
| 2018-09-10 | $0.0002817 | $0.0002859 | $0.0002817 | $0.0002841 | $3,952.27 | $0 |
| 2018-09-11 | $0.0002846 | $0.0002872 | $0.0002802 | $0.0002833 | $7,542.30 | $0 |
| 2018-09-12 | $0.0002833 | $0.0002856 | $0.0002805 | $0.0002851 | $8,116.39 | $0 |
| 2018-09-13 | $0.0002854 | $0.0002934 | $0.0002854 | $0.0002924 | $13,035.70 | $0 |
| 2018-09-14 | $0.0002922 | $0.0002962 | $0.0002890 | $0.0002925 | $5,767.44 | $0 |
| 2018-09-15 | $0.0002921 | $0.0004918 | $0.0002914 | $0.0004240 | $59,432.20 | $0 |
| 2018-09-16 | $0.0004252 | $0.0004863 | $0.0003547 | $0.0004222 | $38,366.00 | $0 |
| 2018-09-17 | $0.0004233 | $0.0004877 | $0.0002804 | $0.0002820 | $33,322.20 | $0 |
| 2018-09-18 | $0.0002820 | $0.0002873 | $0.0002809 | $0.0002857 | $24,995.60 | $0 |
| 2018-09-19 | $0.0002859 | $0.0002859 | $0.0002160 | $0.0002235 | $7,859.36 | $0 |
| 2018-09-20 | $0.0002236 | $0.0002287 | $0.0002229 | $0.0002278 | $1,028.98 | $0 |
| 2018-09-21 | $0.0002279 | $0.0002368 | $0.0002276 | $0.0002359 | $45.42 | $0 |
| 2018-09-22 | $0.0002361 | $0.0002378 | $0.0002284 | $0.0002347 | $3,064.14 | $0 |
| 2018-09-23 | $0.0002348 | $0.0002367 | $0.0002332 | $0.0002335 | $239.20 | $0 |
| 2018-09-25 | $0.0002240 | $0.0002253 | $0.0002224 | $0.0002251 | $71.30 | $0 |
| 2018-09-26 | $0.0002247 | $0.0002289 | $0.0002234 | $0.0002263 | $1,671.26 | $0 |
| 2018-09-27 | $0.0002266 | $0.0002343 | $0.0001668 | $0.0001669 | $15,225.50 | $0 |
| 2018-09-28 | $0.0001669 | $0.0002340 | $0.0001660 | $0.0002322 | $2,521.48 | $0 |
| 2018-09-29 | $0.0002320 | $0.0002320 | $0.0001623 | $0.0001650 | $4,711.91 | $0 |
| 2018-09-30 | $0.0001649 | $0.0002321 | $0.0001639 | $0.0002317 | $8,496.61 | $0 |