StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0002843 | $0.07032 | $0.000008500 | $0.0003613 | $164.29 | $0 |
| 2020-11-02 | $0.0003619 | $0.07498 | $0.000007500 | $0.07498 | $138.48 | $0 |
| 2020-11-03 | $0.07493 | $0.07494 | $0.06836 | $0.07250 | $294.58 | $0 |
| 2020-11-04 | $0.07268 | $0.07280 | $0.00002702 | $0.00002703 | $61.36 | $0 |
| 2020-11-05 | $0.00002703 | $0.00002703 | $0.00001701 | $0.00002301 | $13.06 | $0 |
| 2020-11-06 | $0.00002301 | $0.0001120 | $0.00001699 | $0.00003112 | $228.99 | $0 |
| 2020-11-07 | $0.00003112 | $0.00004894 | $0.00002614 | $0.00004880 | $164.60 | $0 |
| 2020-11-08 | $0.00004877 | $0.00004938 | $0.00001501 | $0.00001701 | $29.47 | $0 |
| 2020-11-09 | $0.00001701 | $0.00001702 | $0.000008500 | $0.00001301 | $1.33 | $0 |
| 2020-11-10 | $0.00001301 | $0.00002102 | $0.00001301 | $0.00001402 | $59.72 | $0 |
| 2020-11-11 | $0.00001402 | $0.00002103 | $0.00001401 | $0.00002102 | $14.78 | $0 |
| 2020-11-12 | $0.00002102 | $0.00002565 | $0.00001301 | $0.00002564 | $51.72 | $0 |
| 2020-11-13 | $0.00002564 | $0.08154 | $0.00001050 | $0.00001050 | $0 | $0 |
| 2020-11-14 | $0.00001050 | $0.00005152 | $0.00001050 | $0.00005145 | $28.14 | $0 |
| 2020-11-15 | $0.00005143 | $0.08123 | $0.000006500 | $0.00001501 | $7.70 | $0 |
| 2020-11-16 | $0.00001501 | $0.05192 | $0.00001500 | $0.05189 | $1,980.97 | $0 |
| 2020-11-17 | $0.002300 | $0.002578 | $0.0001942 | $0.0001944 | $270.39 | $0 |
| 2020-11-18 | $0.0001942 | $0.08176 | $0.000009500 | $0.000009500 | $0 | $0 |
| 2020-11-19 | $0.000009500 | $0.005974 | $0.000009500 | $0.00001510 | $25.25 | $0 |
| 2020-11-20 | $0.00001510 | $0.07881 | $0.00001509 | $0.07859 | $43.78 | $0 |
| 2020-11-21 | $0.07858 | $0.08370 | $0.000004500 | $0.08352 | $58.01 | $0 |
| 2020-11-22 | $0.08352 | $0.08373 | $0.000004500 | $0.07063 | $139.83 | $0 |
| 2020-11-23 | $0.07055 | $0.07101 | $0.0003056 | $0.0007806 | $71.17 | $0 |
| 2020-11-24 | $0.0007813 | $0.0007813 | $0.00001608 | $0.00001964 | $280.99 | $0 |
| 2020-11-25 | $0.00001964 | $0.00002151 | $0.000008500 | $0.00001300 | $1.86 | $0 |
| 2020-11-26 | $0.00001300 | $0.06579 | $0.000006500 | $0.06541 | $34.15 | $0 |
| 2020-11-27 | $0.06549 | $0.06664 | $0.00006879 | $0.00006919 | $38.53 | $0 |
| 2020-11-28 | $0.00006919 | $0.05605 | $0.00006861 | $0.05581 | $678.18 | $0 |
| 2020-11-29 | $0.05581 | $0.06555 | $0.00001801 | $0.05729 | $1,318.18 | $0 |
| 2020-11-30 | $0.05729 | $0.05845 | $0.00003247 | $0.00003270 | $39.98 | $0 |