StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-17 | $0.3992 | $0.4311 | $0.3964 | $0.4219 | $206,644 | $0 |
| 2020-09-18 | $0.4222 | $0.4904 | $0.3840 | $0.4587 | $189,283 | $0 |
| 2020-09-19 | $0.4597 | $0.5788 | $0.4530 | $0.5690 | $175,467 | $0 |
| 2020-09-20 | $0.5691 | $0.5796 | $0.3795 | $0.4351 | $153,937 | $0 |
| 2020-09-21 | $0.4351 | $0.4637 | $0.3557 | $0.3580 | $47,312.32 | $0 |
| 2020-09-22 | $0.3585 | $0.3587 | $0.3354 | $0.3494 | $138,663 | $0 |
| 2020-09-23 | $0.3489 | $0.3527 | $0.2523 | $0.2940 | $118,458 | $0 |
| 2020-09-24 | $0.3006 | $0.3174 | $0.3006 | $0.3092 | $147,036 | $0 |
| 2020-09-25 | $0.3090 | $0.3177 | $0.2654 | $0.2780 | $122,667 | $0 |
| 2020-09-26 | $0.2749 | $0.2857 | $0.2648 | $0.2655 | $80,676.95 | $0 |
| 2020-09-27 | $0.2701 | $0.2836 | $0.1993 | $0.2002 | $59,425.47 | $0 |
| 2020-09-28 | $0.1994 | $0.2011 | $0.1834 | $0.1883 | $91,672.85 | $925,138 |
| 2020-09-29 | $0.1883 | $0.1917 | $0.1645 | $0.1646 | $64,264.73 | $808,580 |
| 2020-09-30 | $0.1645 | $0.1656 | $0.1641 | $0.1650 | $56,486.38 | $810,824 |