StarChain STC
Xếp hạng #?
09:58:36 03/02/2021
StarChain (STC)
Không theo dõi
Lịch sử giá StarChain (STC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00003270 | $0.00008122 | $0.00001301 | $0.00008103 | $683.80 | $0 |
| 2020-12-02 | $0.00008103 | $0.0003614 | $0.00006876 | $0.0001333 | $439.79 | $0 |
| 2020-12-03 | $0.0001333 | $0.01962 | $0.0001323 | $0.01954 | $27,548.26 | $0 |
| 2020-12-04 | $0.01955 | $0.02734 | $0.002716 | $0.003869 | $27,359.19 | $0 |
| 2020-12-05 | $0.003857 | $0.01815 | $0.002580 | $0.01395 | $19,508.65 | $0 |
| 2020-12-06 | $0.01396 | $0.02330 | $0.009376 | $0.02324 | $19,439.85 | $0 |
| 2020-12-07 | $0.02324 | $0.03822 | $0.01558 | $0.02200 | $34,105.02 | $0 |
| 2020-12-08 | $0.02200 | $0.05500 | $0.001771 | $0.001844 | $10,281.10 | $0 |
| 2020-12-09 | $0.001843 | $0.004356 | $0.0003652 | $0.001233 | $3,036.84 | $0 |
| 2020-12-10 | $0.001233 | $0.002807 | $0.0005479 | $0.0005875 | $3,877.55 | $0 |
| 2020-12-11 | $0.0005875 | $0.002638 | $0.00007514 | $0.002408 | $512.73 | $0 |
| 2020-12-12 | $0.002408 | $0.04267 | $0.002406 | $0.01446 | $19.11 | $0 |
| 2020-12-13 | $0.01445 | $0.03820 | $0.00007565 | $0.00007565 | $250.42 | $0 |
| 2020-12-14 | $0.00007565 | $0.003533 | $0.00005035 | $0.003526 | $2,801.58 | $0 |
| 2020-12-15 | $0.003526 | $0.008868 | $0.001350 | $0.001352 | $4,280.63 | $0 |
| 2020-12-16 | $0.001352 | $0.03671 | $0.001035 | $0.03537 | $2,442.91 | $0 |
| 2020-12-17 | $0.03538 | $0.03797 | $0.03390 | $0.03445 | $251.15 | $0 |
| 2020-12-18 | $0.03444 | $0.03722 | $0.00007700 | $0.03722 | $34.26 | $0 |
| 2020-12-19 | $0.03725 | $0.03878 | $0.03441 | $0.03460 | $67.33 | $0 |
| 2020-12-20 | $0.03461 | $0.03487 | $0.00007696 | $0.00007697 | $0 | $0 |
| 2020-12-21 | $0.00007697 | $0.03737 | $0.00007687 | $0.03682 | $130.86 | $0 |
| 2020-12-22 | $0.03672 | $0.03744 | $0.02387 | $0.02426 | $590.43 | $0 |
| 2020-12-23 | $0.02425 | $0.02450 | $0.02328 | $0.02373 | $181.34 | $0 |
| 2020-12-24 | $0.02371 | $0.03133 | $0.02078 | $0.02970 | $10,715.00 | $0 |
| 2020-12-25 | $0.02967 | $0.02969 | $0.02293 | $0.02393 | $9,557.36 | $0 |
| 2020-12-26 | $0.02392 | $0.03075 | $0.01818 | $0.02934 | $9,174.47 | $0 |
| 2020-12-27 | $0.02935 | $0.03205 | $0.01888 | $0.02210 | $1,111.41 | $0 |
| 2020-12-28 | $0.02208 | $0.03200 | $0.01920 | $0.03196 | $5,235.50 | $0 |
| 2020-12-29 | $0.03033 | $0.03230 | $0.02911 | $0.03229 | $973.98 | $0 |
| 2020-12-30 | $0.03229 | $0.03317 | $0.03057 | $0.03287 | $1,874.54 | $0 |
| 2020-12-31 | $0.03288 | $0.03341 | $0.01826 | $0.02437 | $3,536.15 | $0 |