StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2135 | $0.2135 | $0.2048 | $0.2101 | $25.11 | $945,635 |
| 2018-05-02 | $0.2098 | $0.2907 | $0.2076 | $0.2202 | $514.80 | $991,076 |
| 2018-05-03 | $0.2202 | $0.2615 | $0.2195 | $0.2603 | $133.27 | $1,171,197 |
| 2018-05-04 | $0.2602 | $0.2609 | $0.1704 | $0.2534 | $12,325.40 | $1,140,246 |
| 2018-05-05 | $0.2533 | $0.2736 | $0.2263 | $0.2289 | $275.34 | $1,029,839 |
| 2018-05-06 | $0.2290 | $0.2755 | $0.2197 | $0.2488 | $3,077.62 | $1,119,672 |
| 2018-05-07 | $0.2490 | $0.2491 | $0.1826 | $0.2283 | $177.77 | $1,027,148 |
| 2018-05-08 | $0.2287 | $0.2309 | $0.1751 | $0.1751 | $73.67 | $788,130 |
| 2018-05-09 | $0.1749 | $0.2066 | $0.1621 | $0.2059 | $3,909.11 | $926,523 |
| 2018-05-10 | $0.2058 | $0.2281 | $0.1998 | $0.2000 | $152.90 | $899,780 |
| 2018-05-11 | $0.2002 | $0.2167 | $0.1593 | $0.2105 | $845.11 | $947,214 |
| 2018-05-12 | $0.2099 | $0.2209 | $0.1789 | $0.2189 | $125.88 | $984,969 |
| 2018-05-13 | $0.2188 | $0.2203 | $0.1756 | $0.1944 | $307.57 | $874,967 |
| 2018-05-14 | $0.1944 | $0.1983 | $0.1530 | $0.1539 | $770.60 | $692,501 |
| 2018-05-15 | $0.1536 | $0.1738 | $0.1527 | $0.1536 | $260.01 | $691,214 |
| 2018-05-16 | $0.1535 | $0.1919 | $0.1472 | $0.1919 | $302.74 | $863,528 |
| 2018-05-17 | $0.1920 | $0.1992 | $0.1498 | $0.1507 | $664.12 | $678,083 |
| 2018-05-18 | $0.1508 | $0.1966 | $0.1486 | $0.1966 | $221.98 | $884,750 |
| 2018-05-19 | $0.1966 | $0.1971 | $0.1649 | $0.1655 | $265.52 | $744,872 |
| 2018-05-20 | $0.1657 | $0.1710 | $0.1645 | $0.1659 | $105.65 | $746,582 |
| 2018-05-21 | $0.1661 | $0.1785 | $0.1626 | $0.1640 | $336.91 | $737,906 |
| 2018-05-22 | $0.1639 | $0.1727 | $0.1594 | $0.1678 | $87.85 | $754,947 |
| 2018-05-23 | $0.1676 | $0.2384 | $0.1642 | $0.1887 | $1,072.42 | $849,105 |
| 2018-05-24 | $0.1882 | $0.1933 | $0.1539 | $0.1595 | $115.67 | $717,755 |
| 2018-05-25 | $0.1598 | $0.1617 | $0.1550 | $0.1570 | $1,364.57 | $706,649 |
| 2018-05-26 | $0.1568 | $0.1601 | $0.1461 | $0.1480 | $244.86 | $665,807 |
| 2018-05-27 | $0.1480 | $0.1489 | $0.1460 | $0.1478 | $7.32 | $665,150 |
| 2018-05-29 | $0.1577 | $0.1666 | $0.1576 | $0.1650 | $489.42 | $742,527 |
| 2018-05-30 | $0.1651 | $0.1670 | $0.1649 | $0.1653 | $490.25 | $743,778 |