Stakecoin STCN
Xếp hạng #?
00:39:13 27/12/2017
Stakecoin (STCN)
Không hoạt động
Lịch sử giá Stakecoin (STCN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.9021 | $0.9427 | $0.8912 | $0.9410 | $26.88 | $3,763,828 |
| 2017-11-02 | $0.9420 | $1.02 | $0.9020 | $0.9114 | $56.26 | $3,645,640 |
| 2017-11-03 | $0.9102 | $0.9676 | $0.9001 | $0.9313 | $14.37 | $3,725,016 |
| 2017-11-04 | $0.9288 | $0.9784 | $0.9075 | $0.9578 | $7.39 | $3,831,388 |
| 2017-11-05 | $0.9560 | $0.9864 | $0.9455 | $0.9561 | $73.77 | $3,824,228 |
| 2017-11-06 | $0.9582 | $0.9622 | $0.9128 | $0.9186 | $7.09 | $3,674,536 |
| 2017-11-07 | $0.9329 | $0.9350 | $0.9056 | $0.9252 | $35.69 | $3,700,620 |
| 2017-11-08 | $0.9222 | $1.02 | $0.9168 | $0.9688 | $37.38 | $3,875,100 |
| 2017-11-09 | $0.9678 | $0.9678 | $0.9447 | $0.9490 | $36.61 | $3,796,056 |
| 2017-11-10 | $0.8808 | $0.8984 | $0.8361 | $0.8551 | $13.20 | $3,420,580 |
| 2017-11-11 | $0.8521 | $0.8826 | $0.8158 | $0.8293 | $12.80 | $3,317,056 |
| 2017-11-12 | $5.19 | $5.19 | $4.25 | $4.40 | $7,773.37 | $17,586,800 |
| 2017-11-13 | $4.40 | $5.01 | $4.37 | $4.98 | $4,977.80 | $24,888,350 |
| 2017-11-15 | $0.2092 | $1.10 | $0.2073 | $1.09 | $217.95 | $5,448,750 |
| 2017-11-16 | $1.10 | $1.12 | $0.8131 | $0.8644 | $1,532.22 | $4,322,045 |
| 2017-11-17 | $0.8630 | $0.8833 | $0.8324 | $0.8562 | $62.27 | $4,281,245 |
| 2017-11-19 | $0.8535 | $0.8924 | $0.8467 | $0.8853 | $32.19 | $4,426,330 |
| 2017-11-20 | $0.8849 | $0.8869 | $0.8743 | $0.8773 | $15.95 | $4,386,400 |
| 2017-11-21 | $0.9190 | $0.9191 | $0.8778 | $0.8905 | $16.19 | $4,452,335 |
| 2017-11-22 | $0.8926 | $0.8995 | $0.8889 | $0.8982 | $16.33 | $4,491,030 |
| 2017-11-25 | $0.9453 | $0.9624 | $0.9399 | $0.9624 | $481.21 | $4,812,065 |
| 2017-11-26 | $0.9621 | $0.9939 | $0.9610 | $0.9851 | $492.57 | $4,925,650 |