StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03365 | $0.03801 | $0.03331 | $0.03335 | $118.94 | $0 |
| 2020-10-02 | $0.03335 | $0.03347 | $0.03271 | $0.03321 | $7.40 | $0 |
| 2020-10-03 | $0.03321 | $0.03321 | $0.00001602 | $0.00001602 | $0.8332 | $0 |
| 2020-10-04 | $0.00001602 | $0.03737 | $0.000008010 | $0.03734 | $24.54 | $0 |
| 2020-10-05 | $0.03734 | $0.03778 | $0.03722 | $0.03778 | $19.43 | $0 |
| 2020-10-06 | $0.03778 | $0.03779 | $0.000008000 | $0.03330 | $14.85 | $0 |
| 2020-10-07 | $0.03330 | $0.03354 | $0.000008000 | $0.000008010 | $0 | $0 |
| 2020-10-08 | $0.000008010 | $0.03437 | $0.000008000 | $0.03428 | $18.56 | $0 |
| 2020-10-09 | $0.03428 | $0.03485 | $0.000008010 | $0.000008010 | $0 | $0 |
| 2020-10-10 | $0.000008010 | $0.04367 | $0.000008010 | $0.04327 | $17.56 | $0 |
| 2020-10-11 | $0.04327 | $0.04332 | $0.0006892 | $0.0006925 | $8.75 | $0 |
| 2020-10-12 | $0.0006925 | $0.04492 | $0.0006889 | $0.04437 | $153.90 | $0 |
| 2020-10-13 | $0.04437 | $0.04437 | $0.00002603 | $0.00002603 | $6.48 | $0 |
| 2020-10-14 | $0.00002603 | $0.05470 | $0.00002602 | $0.0001387 | $251.66 | $0 |
| 2020-10-15 | $0.0001387 | $0.0001387 | $0.00003350 | $0.00003352 | $66.89 | $0 |
| 2020-10-16 | $0.00003352 | $0.05385 | $0.00003350 | $0.00007441 | $35.56 | $0 |
| 2020-10-17 | $0.00007441 | $0.03601 | $0.00007425 | $0.03601 | $38.30 | $0 |
| 2020-10-18 | $0.03601 | $0.03611 | $0.00003087 | $0.00003091 | $85.56 | $0 |
| 2020-10-19 | $0.00003091 | $0.05055 | $0.00003090 | $0.05055 | $16,349.42 | $0 |
| 2020-10-20 | $0.05055 | $0.05159 | $0.008812 | $0.009138 | $27,547.81 | $0 |
| 2020-10-21 | $0.005486 | $0.006599 | $0.003232 | $0.004407 | $9,500.86 | $0 |
| 2020-10-22 | $0.06771 | $0.06873 | $0.06673 | $0.06742 | $328.55 | $0 |
| 2020-10-23 | $0.06742 | $0.06768 | $0.00002603 | $0.06206 | $24.20 | $0 |
| 2020-10-24 | $0.06207 | $0.07326 | $0.06183 | $0.07306 | $425.33 | $0 |
| 2020-10-25 | $0.07304 | $0.07427 | $0.00002502 | $0.00002502 | $10.56 | $0 |
| 2020-10-26 | $0.00002502 | $0.00002502 | $0.00001251 | $0.00001251 | $0 | $0 |
| 2020-10-27 | $0.00001251 | $0.00002002 | $0.00001251 | $0.00001800 | $11.76 | $0 |
| 2020-10-28 | $0.00001800 | $0.0006583 | $0.00001800 | $0.0004021 | $2,212.83 | $0 |
| 2020-10-29 | $0.0004021 | $0.02638 | $0.0001033 | $0.02549 | $169.48 | $0 |
| 2020-10-30 | $0.02547 | $0.06808 | $0.00001200 | $0.0001816 | $235.13 | $0 |
| 2020-10-31 | $0.0001813 | $0.0002858 | $0.00005695 | $0.0002842 | $64.70 | $0 |