StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3522 | $0.3537 | $0.2992 | $0.3151 | $146.70 | $1,417,730 |
| 2018-02-02 | $0.3144 | $0.3144 | $0.2520 | $0.2947 | $26.51 | $1,325,943 |
| 2018-02-03 | $0.2957 | $0.4153 | $0.2487 | $0.3968 | $1,368.09 | $1,785,776 |
| 2018-02-04 | $0.3970 | $0.3970 | $0.2795 | $0.3506 | $448.64 | $1,577,831 |
| 2018-02-05 | $0.3472 | $0.3544 | $0.1849 | $0.2426 | $3,061.54 | $1,091,723 |
| 2018-02-06 | $0.2429 | $0.3813 | $0.2078 | $0.2879 | $2,876.34 | $1,295,694 |
| 2018-02-07 | $0.2851 | $0.4134 | $0.2654 | $0.3803 | $2,033.84 | $1,711,238 |
| 2018-02-08 | $0.3788 | $0.4111 | $0.3425 | $0.4033 | $2,102.23 | $1,814,643 |
| 2018-02-09 | $0.4045 | $0.4045 | $0.2553 | $0.3384 | $238.10 | $1,522,611 |
| 2018-02-10 | $0.3386 | $0.3527 | $0.3053 | $0.3193 | $70.13 | $1,437,071 |
| 2018-02-11 | $0.3191 | $0.3306 | $0.2304 | $0.2819 | $599.62 | $1,268,663 |
| 2018-02-12 | $0.2837 | $0.3436 | $0.2837 | $0.3020 | $336.35 | $1,358,852 |
| 2018-02-13 | $0.3025 | $0.3312 | $0.2882 | $0.3234 | $620.27 | $1,455,309 |
| 2018-02-14 | $0.3224 | $0.3690 | $0.3224 | $0.3681 | $13.21 | $1,656,419 |
| 2018-02-15 | $0.3683 | $0.3964 | $0.3641 | $0.3937 | $10.11 | $1,771,632 |
| 2018-02-16 | $0.3920 | $0.3991 | $0.3397 | $0.3467 | $388.67 | $1,559,966 |
| 2018-02-17 | $0.3466 | $0.4338 | $0.3421 | $0.4312 | $141.09 | $1,940,463 |
| 2018-02-18 | $0.4325 | $0.4399 | $0.3540 | $0.3548 | $177.41 | $1,596,654 |
| 2018-02-19 | $0.3532 | $0.3827 | $0.3521 | $0.3805 | $14.26 | $1,712,205 |
| 2018-02-20 | $0.3808 | $0.3997 | $0.3778 | $0.3818 | $224.16 | $1,718,262 |
| 2018-02-21 | $0.3814 | $0.4441 | $0.3100 | $0.3308 | $1,090.64 | $1,488,429 |
| 2018-02-22 | $0.3304 | $0.3417 | $0.2911 | $0.2929 | $90.17 | $1,317,888 |
| 2018-02-23 | $0.2926 | $0.3766 | $0.2854 | $0.3154 | $290.94 | $1,419,080 |
| 2018-02-24 | $0.3150 | $0.3259 | $0.2973 | $0.3037 | $48.68 | $1,366,727 |
| 2018-02-26 | $0.2953 | $0.3573 | $0.2948 | $0.3528 | $25.66 | $1,587,479 |
| 2018-02-27 | $0.3538 | $0.3716 | $0.3321 | $0.3641 | $123.19 | $1,638,387 |
| 2018-02-28 | $0.3637 | $0.3762 | $0.3250 | $0.3253 | $14.18 | $1,463,733 |