StarCoin STR
Xếp hạng #?
00:14:04 17/05/2016
StarCoin (STR)
Không hoạt động
Lịch sử giá StarCoin (STR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.00004251 | $0.00004274 | $0.00003512 | $0.00003947 | $0.4277 | $0 |
| 2015-05-02 | $0.00003945 | $0.00004000 | $0.00003945 | $0.00003993 | $0.03993 | $0 |
| 2015-05-03 | $0.00003994 | $0.00004378 | $0.00003994 | $0.00004327 | $0.001139 | $0 |
| 2015-05-04 | $0.00004326 | $0.00004367 | $0.00003811 | $0.00004302 | $4.32 | $0 |
| 2015-05-05 | $0.00004302 | $0.00004306 | $0.00003713 | $0.00004247 | $7.55 | $0 |
| 2015-05-06 | $0.00003543 | $0.00004247 | $0.00003509 | $0.00004130 | $0.008260 | $0 |
| 2015-05-07 | $0.00004136 | $0.00004304 | $0.00004114 | $0.00004268 | $0.004788 | $0 |
| 2015-05-08 | $0.00004272 | $0.00004433 | $0.00004265 | $0.00004391 | $0.002861 | $0 |
| 2015-05-09 | $0.00004390 | $0.00004460 | $0.00004314 | $0.00004356 | $5.24 | $0 |
| 2015-05-10 | $0.00004353 | $0.00004356 | $0.00003822 | $0.00003848 | $0.0003489 | $0 |
| 2015-05-11 | $0.00003845 | $0.00004392 | $0.00003845 | $0.00003871 | $0.002771 | $0 |
| 2015-05-12 | $0.00003875 | $0.00003886 | $0.00003842 | $0.00003870 | $0.002461 | $0 |
| 2015-05-13 | $0.00003888 | $0.00003899 | $0.00003761 | $0.00003784 | $0.01689 | $0 |
| 2015-05-14 | $0.00003782 | $0.00004271 | $0.00003551 | $0.00004264 | $12.12 | $0 |
| 2015-05-15 | $0.00004265 | $0.00004280 | $0.00003552 | $0.00003564 | $6.57 | $0 |
| 2015-05-16 | $0.00003564 | $0.00004033 | $0.00003542 | $0.00004015 | $0.6856 | $0 |
| 2015-05-17 | $0.00004015 | $0.00004030 | $0.00003782 | $0.00003789 | $9.85 | $0 |
| 2015-05-18 | $0.00003789 | $0.00004033 | $0.00003780 | $0.00003961 | $21.96 | $0 |
| 2015-05-19 | $0.00003963 | $0.00003972 | $0.00003480 | $0.00003711 | $30.89 | $0 |
| 2015-05-20 | $0.00003711 | $0.00003990 | $0.00003488 | $0.00003743 | $23.76 | $0 |
| 2015-05-21 | $0.00003744 | $0.00003780 | $0.00003533 | $0.00003766 | $3.68 | $0 |
| 2015-05-22 | $0.00003766 | $0.00003856 | $0.00003605 | $0.00003847 | $6.06 | $0 |
| 2015-05-23 | $0.00003846 | $0.00003856 | $0.00003580 | $0.00003584 | $0.03205 | $0 |
| 2015-05-24 | $0.00003583 | $0.00004111 | $0.00003582 | $0.00003614 | $0.01370 | $0 |
| 2015-05-25 | $0.00003614 | $0.00003615 | $0.00003550 | $0.00003556 | $9.88 | $0 |
| 2015-05-26 | $0.00003557 | $0.00004050 | $0.00003554 | $0.00003559 | $1.16 | $0 |
| 2015-05-27 | $0.00003557 | $0.00004047 | $0.00003554 | $0.00004034 | $4.44 | $0 |
| 2015-05-28 | $0.00004034 | $0.00004043 | $0.00003559 | $0.00003561 | $6.35 | $0 |
| 2015-05-29 | $0.00003561 | $0.00004033 | $0.00003550 | $0.00004031 | $7.80 | $0 |
| 2015-05-30 | $0.00004031 | $0.00004031 | $0.00002560 | $0.00002802 | $127.47 | $0 |
| 2015-05-31 | $0.00002800 | $0.00003715 | $0.00002779 | $0.00002990 | $34.65 | $0 |