Stakecoin STCN
Xếp hạng #?
00:39:13 27/12/2017
Stakecoin (STCN)
Không hoạt động
Lịch sử giá Stakecoin (STCN) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-06 | $1.54 | $1.63 | $1.53 | $1.62 | $14,993.10 | $0 |
| 2017-10-07 | $1.62 | $1.62 | $1.60 | $1.61 | $13.03 | $0 |
| 2017-10-09 | $1.69 | $1.80 | $1.69 | $1.77 | $16,494.40 | $0 |
| 2017-10-10 | $1.77 | $1.79 | $1.76 | $1.77 | $1,914.66 | $0 |
| 2017-10-16 | $1.29 | $1.32 | $1.28 | $1.31 | $92.45 | $0 |
| 2017-10-17 | $1.31 | $1.97 | $0.6125 | $1.95 | $72.80 | $0 |
| 2017-10-18 | $1.95 | $1.95 | $1.08 | $1.12 | $27.92 | $0 |
| 2017-10-19 | $1.12 | $1.13 | $1.01 | $1.03 | $85.54 | $4,106,120 |
| 2017-10-20 | $1.03 | $1.03 | $1.01 | $1.01 | $84.47 | $4,054,760 |
| 2017-10-21 | $1.09 | $1.11 | $1.06 | $1.08 | $6.01 | $4,328,800 |
| 2017-10-22 | $1.08 | $1.09 | $1.03 | $1.08 | $113.79 | $4,312,040 |
| 2017-10-23 | $1.08 | $1.09 | $0.9128 | $0.9406 | $11.76 | $3,762,240 |
| 2017-10-24 | $0.9385 | $0.9385 | $0.8904 | $0.9067 | $11.33 | $3,626,908 |
| 2017-10-28 | $0.9267 | $0.9288 | $0.9077 | $0.9177 | $114.71 | $3,670,888 |
| 2017-10-29 | $0.9165 | $1.14 | $0.9140 | $1.11 | $18.58 | $4,455,160 |
| 2017-10-30 | $1.11 | $1.12 | $0.9657 | $0.9838 | $43.04 | $3,935,152 |
| 2017-10-31 | $0.9804 | $0.9852 | $0.8702 | $0.9028 | $315.98 | $3,611,244 |