StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00002406 | $0.00002415 | $0.00001700 | $0.00001707 | $14.28 | $0 |
| 2020-09-02 | $0.00001706 | $0.00002337 | $0.00001700 | $0.00001804 | $0.01419 | $0 |
| 2020-09-03 | $0.00001803 | $0.00002467 | $0.00001797 | $0.00002418 | $66.98 | $0 |
| 2020-09-04 | $0.00002414 | $0.00002441 | $0.00001799 | $0.00002410 | $16.46 | $0 |
| 2020-09-05 | $0.00002412 | $0.00002417 | $0.00001689 | $0.00001700 | $42.78 | $0 |
| 2020-09-06 | $0.00001700 | $0.00002415 | $0.00001396 | $0.00002306 | $37.08 | $0 |
| 2020-09-07 | $0.00002306 | $0.00002512 | $0.00002202 | $0.00002203 | $94.44 | $0 |
| 2020-09-08 | $0.00002202 | $0.00003115 | $0.00002198 | $0.00002402 | $0.01700 | $0 |
| 2020-09-09 | $0.00002403 | $0.00002410 | $0.00001198 | $0.00001203 | $0.008776 | $0 |
| 2020-09-10 | $0.00001203 | $0.00002419 | $0.00001198 | $0.00001402 | $17.00 | $0 |
| 2020-09-11 | $0.00001401 | $0.00002930 | $0.00001397 | $0.00002803 | $13.52 | $0 |
| 2020-09-12 | $0.00002804 | $0.00002830 | $0.00001596 | $0.00001602 | $0.4675 | $0 |
| 2020-09-13 | $0.00001602 | $0.00002215 | $0.00001498 | $0.00002197 | $0.02636 | $0 |
| 2020-09-14 | $0.00002198 | $0.00002425 | $0.00001500 | $0.00001503 | $10.75 | $0 |
| 2020-09-15 | $0.00001502 | $0.00002415 | $0.00001499 | $0.00002405 | $0.2405 | $0 |
| 2020-09-16 | $0.00002406 | $0.00002415 | $0.00001499 | $0.00001505 | $0.001505 | $0 |
| 2020-09-17 | $0.00001505 | $0.00002108 | $0.00001498 | $0.00002103 | $0.002103 | $0 |
| 2020-09-18 | $0.00002103 | $0.00002108 | $0.00001296 | $0.00001303 | $0.07037 | $0 |
| 2020-09-19 | $0.00001300 | $0.00001307 | $0.00001296 | $0.00001305 | $0 | $0 |
| 2020-09-20 | $0.00001305 | $0.00001912 | $0.00001305 | $0.00001904 | $0.7208 | $0 |
| 2020-09-21 | $0.00001904 | $0.00001915 | $0.00001894 | $0.00001904 | $0 | $0 |
| 2020-09-22 | $0.00001904 | $0.00001904 | $0.00001904 | $0.00001904 | $0 | $0 |
| 2020-09-23 | $0.03308 | $0.03309 | $0.00001899 | $0.02724 | $735.75 | $0 |
| 2020-09-24 | $0.02724 | $0.03220 | $0.000009500 | $0.00001602 | $0.4823 | $0 |
| 2020-09-25 | $0.00001602 | $0.0001518 | $0.00001601 | $0.0001510 | $75.81 | $0 |
| 2020-09-26 | $0.0001510 | $0.03366 | $0.0001507 | $0.03365 | $61.28 | $0 |
| 2020-09-27 | $0.03365 | $0.03380 | $0.00002102 | $0.00002103 | $16.53 | $0 |
| 2020-09-28 | $0.00002103 | $0.00006544 | $0.00002100 | $0.00006461 | $317.45 | $0 |
| 2020-09-29 | $0.00006461 | $0.03355 | $0.000008010 | $0.00001601 | $0.009608 | $0 |
| 2020-09-30 | $0.00001601 | $0.03379 | $0.00001600 | $0.03365 | $12.94 | $0 |