StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.3258 | $0.3461 | $0.3232 | $0.3393 | $508.65 | $1,526,945 |
| 2018-03-02 | $0.3384 | $0.4181 | $0.3384 | $0.4037 | $2,604.13 | $1,816,619 |
| 2018-03-03 | $0.4032 | $0.4205 | $0.4032 | $0.4193 | $23.80 | $1,886,877 |
| 2018-03-04 | $0.4186 | $0.4210 | $0.4167 | $0.4210 | $27.67 | $1,894,523 |
| 2018-03-05 | $0.4207 | $0.7122 | $0.4178 | $0.6345 | $17,617.60 | $2,855,448 |
| 2018-03-06 | $0.6328 | $0.6328 | $0.4038 | $0.4078 | $2,986.86 | $1,835,316 |
| 2018-03-07 | $0.4073 | $0.4244 | $0.3694 | $0.3947 | $270.62 | $1,776,146 |
| 2018-03-08 | $0.3941 | $0.3991 | $0.3444 | $0.3608 | $1,211.68 | $1,623,708 |
| 2018-03-09 | $0.3585 | $0.3722 | $0.2936 | $0.3702 | $608.88 | $1,666,022 |
| 2018-03-10 | $0.3704 | $0.7075 | $0.3663 | $0.4403 | $8,385.34 | $1,981,269 |
| 2018-03-11 | $0.4388 | $0.5692 | $0.4238 | $0.5458 | $438.90 | $2,456,289 |
| 2018-03-12 | $0.5441 | $0.5507 | $0.4047 | $0.4378 | $1,052.94 | $1,969,983 |
| 2018-03-13 | $0.4353 | $0.4512 | $0.3895 | $0.4023 | $676.24 | $1,810,494 |
| 2018-03-14 | $0.4024 | $0.4116 | $0.3446 | $0.3539 | $1,211.10 | $1,592,478 |
| 2018-03-15 | $0.3537 | $0.3654 | $0.3347 | $0.3476 | $921.95 | $1,563,993 |
| 2018-03-16 | $0.3474 | $0.3775 | $0.3344 | $0.3647 | $374.02 | $1,640,975 |
| 2018-03-17 | $0.3653 | $0.3660 | $0.3099 | $0.3162 | $217.11 | $1,423,044 |
| 2018-03-18 | $0.3155 | $0.3954 | $0.2332 | $0.3946 | $752.65 | $1,775,849 |
| 2018-03-19 | $0.3930 | $0.4164 | $0.3859 | $0.3960 | $9.77 | $1,782,203 |
| 2018-03-20 | $0.4005 | $0.4015 | $0.3876 | $0.3929 | $9.69 | $1,768,077 |
| 2018-03-22 | $0.4014 | $0.4014 | $0.3272 | $0.3833 | $66.98 | $1,724,864 |
| 2018-03-23 | $0.3833 | $0.3833 | $0.3683 | $0.3724 | $9.31 | $1,675,580 |
| 2018-03-24 | $0.2760 | $0.3519 | $0.2755 | $0.3447 | $87.95 | $1,551,137 |
| 2018-03-25 | $0.3400 | $0.3469 | $0.2802 | $0.2814 | $21.62 | $1,266,444 |
| 2018-03-26 | $0.2812 | $0.3554 | $0.2794 | $0.3426 | $148.06 | $1,541,507 |
| 2018-03-27 | $0.3420 | $0.3431 | $0.2560 | $0.2614 | $430.26 | $1,176,233 |
| 2018-03-28 | $0.2613 | $0.2718 | $0.2593 | $0.2618 | $31.38 | $1,177,893 |
| 2018-03-29 | $0.2621 | $0.2995 | $0.2106 | $0.2169 | $649.03 | $976,271 |
| 2018-03-30 | $0.2164 | $0.2200 | $0.2017 | $0.2090 | $30.05 | $940,410 |
| 2018-03-31 | $0.2090 | $0.2733 | $0.2084 | $0.2149 | $358.56 | $967,046 |