StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2149 | $0.2180 | $0.2000 | $0.2102 | $84.38 | $946,076 |
| 2018-04-02 | $0.2871 | $0.2953 | $0.2864 | $0.2930 | $973.28 | $1,318,667 |
| 2018-04-03 | $0.2932 | $0.3077 | $0.2265 | $0.2303 | $243.31 | $1,036,301 |
| 2018-04-04 | $0.2301 | $0.2301 | $0.2154 | $0.2174 | $26.09 | $978,219 |
| 2018-04-05 | $0.2175 | $0.2323 | $0.2105 | $0.2296 | $27.27 | $1,033,205 |
| 2018-04-06 | $0.2284 | $0.2308 | $0.2274 | $0.2288 | $27.17 | $1,029,596 |
| 2018-04-07 | $0.2179 | $0.2181 | $0.2138 | $0.2147 | $14.47 | $966,002 |
| 2018-04-08 | $0.2149 | $0.2208 | $0.2149 | $0.2183 | $27.27 | $982,215 |
| 2018-04-09 | $0.2186 | $0.2226 | $0.2186 | $0.2215 | $23.77 | $996,890 |
| 2018-04-11 | $0.2666 | $0.2668 | $0.2052 | $0.2521 | $1,779.80 | $1,134,302 |
| 2018-04-12 | $0.2515 | $0.2516 | $0.2029 | $0.2482 | $4,479.10 | $1,116,734 |
| 2018-04-13 | $0.2485 | $0.2579 | $0.2369 | $0.2381 | $17.76 | $1,071,243 |
| 2018-04-14 | $0.2381 | $0.2473 | $0.2372 | $0.2399 | $239.86 | $1,079,370 |
| 2018-04-15 | $0.2401 | $0.2512 | $0.2070 | $0.2384 | $2,638.59 | $1,072,989 |
| 2018-04-16 | $0.2383 | $0.2397 | $0.1982 | $0.2092 | $139.43 | $941,315 |
| 2018-04-17 | $0.2093 | $0.2188 | $0.2044 | $0.2176 | $25.18 | $979,079 |
| 2018-04-18 | $0.2178 | $0.2242 | $0.2076 | $0.2121 | $810.39 | $954,518 |
| 2018-04-19 | $0.2123 | $0.2148 | $0.2113 | $0.2145 | $131.85 | $965,327 |
| 2018-04-20 | $0.2328 | $0.2328 | $0.1912 | $0.1923 | $563.69 | $865,503 |
| 2018-04-21 | $0.1924 | $0.2342 | $0.1914 | $0.2330 | $385.86 | $1,048,626 |
| 2018-04-22 | $0.2330 | $0.2330 | $0.1932 | $0.1935 | $38.70 | $870,696 |
| 2018-04-23 | $0.1931 | $0.1967 | $0.1929 | $0.1961 | $39.22 | $882,414 |
| 2018-04-24 | $0.1963 | $0.2537 | $0.1962 | $0.2537 | $751.30 | $1,141,556 |
| 2018-04-25 | $0.2520 | $0.2926 | $0.2217 | $0.2220 | $242.52 | $999,171 |
| 2018-04-26 | $0.2239 | $0.2724 | $0.1973 | $0.2718 | $246.77 | $1,223,294 |
| 2018-04-27 | $0.2722 | $0.2722 | $0.2025 | $0.2025 | $204.78 | $911,448 |
| 2018-04-28 | $0.2018 | $0.2366 | $0.2013 | $0.2345 | $97.40 | $1,055,138 |
| 2018-04-29 | $0.2344 | $0.2823 | $0.2128 | $0.2821 | $1,343.61 | $1,269,630 |
| 2018-04-30 | $0.2820 | $0.2832 | $0.2122 | $0.2133 | $154.08 | $959,742 |