StarCoin KST
Xếp hạng #?
00:17:05 08/01/2021
StarCoin (KST)
Không theo dõi
Lịch sử giá StarCoin (KST) 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 | $0.0001570 | $0.0001588 | $0.0001466 | $0.0001504 | $0 | $227,403 |
| 2020-12-02 | $0.0001504 | $0.0001545 | $0.0001468 | $0.0001536 | $0 | $232,221 |
| 2020-12-03 | $0.0001536 | $0.0001565 | $0.0001514 | $0.0001556 | $0 | $235,183 |
| 2020-12-04 | $0.0001556 | $0.0001561 | $0.0001496 | $0.0001496 | $0 | $226,163 |
| 2020-12-05 | $0.0001496 | $0.0001533 | $0.0001487 | $0.0001532 | $0 | $231,627 |
| 2020-12-06 | $0.0001532 | $0.0001551 | $0.0001512 | $0.0001547 | $0 | $233,864 |
| 2020-12-07 | $0.0001548 | $0.0001553 | $0.0001515 | $0.0001536 | $0 | $232,106 |
| 2020-12-08 | $0.0001535 | $0.0001543 | $0.0001462 | $0.0001466 | $0 | $221,545 |
| 2020-12-09 | $0.0001466 | $0.0001490 | $0.0001435 | $0.0001484 | $0 | $224,369 |
| 2020-12-10 | $0.0001484 | $0.0001484 | $0.0001437 | $0.0001461 | $0 | $220,864 |
| 2020-12-11 | $0.0001461 | $0.0001462 | $0.0001410 | $0.0001445 | $0 | $218,369 |
| 2020-12-12 | $0.0001445 | $0.0001514 | $0.0001444 | $0.0001504 | $0 | $227,416 |
| 2020-12-13 | $0.0001504 | $0.0001551 | $0.0001499 | $0.0001531 | $0 | $231,471 |
| 2020-12-14 | $0.0001531 | $0.0001544 | $0.0001521 | $0.0001540 | $0 | $232,758 |
| 2020-12-15 | $0.0001540 | $0.0001562 | $0.0001526 | $0.0001554 | $0 | $234,855 |
| 2020-12-16 | $0.0001553 | $0.0001717 | $0.0001544 | $0.0001706 | $0 | $257,899 |
| 2020-12-17 | $0.0001705 | $0.0001891 | $0.0001699 | $0.0001824 | $0 | $275,734 |
| 2020-12-18 | $0.0001825 | $0.0001859 | $0.0001792 | $0.0001851 | $0 | $279,773 |
| 2020-12-19 | $0.0001851 | $0.0001927 | $0.0001826 | $0.0001910 | $0 | $288,660 |
| 2020-12-20 | $0.0001910 | $0.0001937 | $0.0001852 | $0.0001878 | $0 | $283,840 |
| 2020-12-21 | $0.0001878 | $0.0001925 | $0.0001773 | $0.0001830 | $0 | $276,589 |
| 2020-12-22 | $0.0001825 | $0.0001903 | $0.0001794 | $0.0001903 | $0 | $287,591 |
| 2020-12-23 | $0.0001902 | $0.0001922 | $0.0001826 | $0.0001861 | $0 | $281,338 |
| 2020-12-24 | $0.0001860 | $0.0001902 | $0.0001822 | $0.0001899 | $0 | $286,997 |
| 2020-12-25 | $0.0001899 | $0.0001977 | $0.0001877 | $0.0001973 | $0 | $298,272 |
| 2020-12-26 | $0.0001973 | $0.0002137 | $0.0001962 | $0.0002115 | $0 | $319,772 |
| 2020-12-27 | $0.0002115 | $0.0002263 | $0.0002074 | $0.0002105 | $0 | $318,200 |
| 2020-12-28 | $0.0002102 | $0.0002191 | $0.0002097 | $0.0002168 | $0 | $327,644 |
| 2020-12-29 | $0.0002167 | $0.0002167 | $0.0001841 | $0.0001916 | $0 | $289,553 |
| 2020-12-30 | $0.0001915 | $0.0002026 | $0.0001915 | $0.0002018 | $0 | $305,100 |
| 2020-12-31 | $0.0002019 | $0.0002047 | $0.0001974 | $0.0002031 | $0 | $306,975 |