StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) 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 | $0.0004686 | $0.0004713 | $0.0004634 | $0.0004662 | $0 | $704,744 |
| 2020-11-02 | $0.0004671 | $0.0004695 | $0.0004503 | $0.0004610 | $0 | $696,859 |
| 2020-11-03 | $0.0004607 | $0.0004755 | $0.0004531 | $0.0004731 | $0 | $715,158 |
| 2020-11-04 | $0.0004743 | $0.0004834 | $0.0004617 | $0.0004803 | $0 | $726,086 |
| 2020-11-05 | $0.0004805 | $0.0005340 | $0.0004795 | $0.0005297 | $0 | $800,745 |
| 2020-11-06 | $0.0005297 | $0.0005407 | $0.0005177 | $0.0005292 | $0 | $800,016 |
| 2020-11-07 | $0.0005292 | $0.0005351 | $0.0004905 | $0.0005043 | $0 | $762,377 |
| 2020-11-08 | $0.0005044 | $0.0005317 | $0.0005013 | $0.0005263 | $0 | $795,542 |
| 2020-11-09 | $0.0005263 | $0.0005367 | $0.0005054 | $0.0005213 | $0 | $788,048 |
| 2020-11-10 | $0.0005213 | $0.0005253 | $0.0005143 | $0.0005199 | $0 | $785,826 |
| 2020-11-11 | $0.0005199 | $0.0005412 | $0.0005199 | $0.0005336 | $0 | $806,596 |
| 2020-11-12 | $0.0005339 | $0.0005544 | $0.0005282 | $0.0005536 | $0 | $836,791 |
| 2020-11-13 | $0.0005534 | $0.0005598 | $0.0005437 | $0.0005546 | $0 | $838,338 |
| 2020-11-14 | $0.0005548 | $0.0005548 | $0.0005355 | $0.0005466 | $0 | $826,205 |
| 2020-11-15 | $0.0005463 | $0.0005482 | $0.0005370 | $0.0005425 | $0 | $820,047 |
| 2020-11-16 | $0.0005425 | $0.0005718 | $0.0005399 | $0.0005683 | $0 | $859,069 |
| 2020-11-17 | $0.0005674 | $0.0006046 | $0.0005632 | $0.0005999 | $0 | $906,857 |
| 2020-11-18 | $0.0005999 | $0.0006254 | $0.0005900 | $0.0006053 | $0 | $914,960 |
| 2020-11-19 | $0.0006053 | $0.0006161 | $0.0005910 | $0.0006058 | $0 | $915,742 |
| 2020-11-20 | $0.0006058 | $0.0006383 | $0.0006040 | $0.0006332 | $0 | $957,089 |
| 2020-11-21 | $0.0006331 | $0.0006439 | $0.0006271 | $0.0006338 | $0 | $958,107 |
| 2020-11-22 | $0.0006338 | $0.0006354 | $0.0006008 | $0.0006246 | $0 | $944,204 |
| 2020-11-23 | $0.0006246 | $0.0006362 | $0.0006120 | $0.0006240 | $0 | $943,213 |
| 2020-11-24 | $0.0006245 | $0.0006578 | $0.0006164 | $0.0006490 | $0 | $981,112 |
| 2020-11-25 | $0.0006497 | $0.0006593 | $0.0001487 | $0.0001501 | $0.3257 | $226,844 |
| 2020-11-26 | $0.0001499 | $0.0001509 | $0.0001308 | $0.0001372 | $0 | $207,336 |
| 2020-11-27 | $0.0001372 | $0.0001396 | $0.0001322 | $0.0001369 | $0 | $206,895 |
| 2020-11-28 | $0.0001369 | $0.0001428 | $0.0001353 | $0.0001417 | $0 | $214,264 |
| 2020-11-29 | $0.0001417 | $0.0001463 | $0.0001405 | $0.0001454 | $0 | $219,830 |
| 2020-11-30 | $0.0001454 | $0.0001580 | $0.0001454 | $0.0001570 | $0 | $237,355 |