StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-02 | $0.1605 | $0.1746 | $0.1525 | $0.1527 | $104.34 | $686,952 |
| 2018-06-03 | $0.1527 | $0.1545 | $0.1520 | $0.1541 | $63.95 | $693,423 |
| 2018-06-04 | $0.1540 | $0.1542 | $0.1504 | $0.1509 | $160.91 | $679,271 |
| 2018-06-05 | $0.1510 | $0.1603 | $0.1478 | $0.1601 | $133.47 | $720,653 |
| 2018-06-06 | $0.1601 | $0.1611 | $0.1522 | $0.1552 | $10.50 | $698,459 |
| 2018-06-07 | $0.1554 | $0.1572 | $0.1554 | $0.1563 | $121.56 | $703,337 |
| 2018-06-08 | $0.1564 | $0.1569 | $0.1541 | $0.1555 | $11.20 | $699,782 |
| 2018-06-09 | $0.1554 | $0.1793 | $0.1550 | $0.1617 | $36.78 | $727,596 |
| 2018-06-10 | $0.1619 | $0.1624 | $0.1438 | $0.1624 | $60.07 | $730,692 |
| 2018-06-11 | $0.1626 | $0.1668 | $0.1532 | $0.1565 | $136.73 | $704,250 |
| 2018-06-12 | $0.1564 | $0.1612 | $0.1284 | $0.1295 | $1,053.23 | $582,962 |
| 2018-06-13 | $0.1299 | $0.1387 | $0.1233 | $0.1264 | $167.00 | $568,715 |
| 2018-06-14 | $0.1263 | $0.1422 | $0.1261 | $0.1415 | $37.86 | $636,660 |
| 2018-06-15 | $0.1412 | $0.1414 | $0.1400 | $0.1405 | $37.60 | $632,210 |
| 2018-06-16 | $0.1292 | $0.1314 | $0.1272 | $0.1301 | $14.90 | $585,666 |
| 2018-06-17 | $0.1305 | $0.1314 | $0.1302 | $0.1309 | $14.98 | $588,861 |
| 2018-06-18 | $0.1288 | $0.1338 | $0.1272 | $0.1329 | $904.96 | $597,861 |
| 2018-06-19 | $0.1328 | $0.1341 | $0.1321 | $0.1332 | $1,531.72 | $599,369 |
| 2018-06-20 | $0.1333 | $0.1334 | $0.1300 | $0.1310 | $1,506.83 | $589,631 |
| 2018-06-21 | $0.1352 | $0.1354 | $0.1341 | $0.1346 | $3.39 | $605,588 |
| 2018-06-22 | $0.1344 | $0.1347 | $0.1201 | $0.1222 | $145.96 | $550,049 |
| 2018-06-23 | $0.1222 | $0.1263 | $0.1220 | $0.1249 | $26.19 | $562,014 |
| 2018-06-24 | $0.1249 | $0.1251 | $0.1140 | $0.1216 | $538.44 | $547,137 |
| 2018-06-25 | $0.1214 | $0.1313 | $0.1203 | $0.1306 | $49.23 | $587,916 |
| 2018-06-26 | $0.1306 | $0.1312 | $0.1287 | $0.1293 | $41.92 | $581,999 |
| 2018-06-27 | $0.1206 | $0.1219 | $0.1190 | $0.1213 | $3.19 | $546,062 |
| 2018-06-28 | $0.1214 | $0.1389 | $0.1204 | $0.1330 | $5.92 | $598,293 |
| 2018-06-29 | $0.1330 | $0.1520 | $0.1315 | $0.1495 | $65.00 | $672,566 |
| 2018-06-30 | $0.1497 | $0.1560 | $0.1247 | $0.1260 | $927.27 | $566,973 |