StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.06820 | $0.06966 | $0.06597 | $0.06652 | $2,874.91 | $362,784 |
| 2020-12-02 | $0.06651 | $0.07105 | $0.06612 | $0.06921 | $3,777.84 | $377,473 |
| 2020-12-03 | $0.06921 | $0.07039 | $0.06854 | $0.06969 | $2,283.74 | $380,107 |
| 2020-12-04 | $0.06969 | $0.06987 | $0.06678 | $0.06707 | $2,479.86 | $365,798 |
| 2020-12-05 | $0.06706 | $0.06856 | $0.06639 | $0.06765 | $86.72 | $368,977 |
| 2020-12-06 | $0.06765 | $0.06909 | $0.06688 | $0.06820 | $2,011.05 | $372,638 |
| 2020-12-07 | $0.06820 | $0.06962 | $0.06744 | $0.06870 | $1,729.10 | $375,370 |
| 2020-12-08 | $0.06870 | $0.06870 | $0.06502 | $0.06502 | $3,154.82 | $355,251 |
| 2020-12-09 | $0.06504 | $0.06551 | $0.06258 | $0.06422 | $3,196.52 | $350,919 |
| 2020-12-10 | $0.06423 | $0.06431 | $0.06277 | $0.06345 | $1,626.24 | $346,662 |
| 2020-12-11 | $0.06345 | $0.06345 | $0.05731 | $0.05758 | $7,636.32 | $314,584 |
| 2020-12-12 | $0.05758 | $0.05918 | $0.05755 | $0.05856 | $1,312.50 | $319,990 |
| 2020-12-13 | $0.05857 | $0.06050 | $0.05811 | $0.06005 | $1,628.91 | $328,091 |
| 2020-12-14 | $0.06006 | $0.06139 | $0.05924 | $0.06108 | $1,055.62 | $333,731 |
| 2020-12-15 | $0.06107 | $0.06135 | $0.05962 | $0.05972 | $0 | $326,316 |
| 2020-12-16 | $0.05973 | $0.06167 | $0.05916 | $0.06162 | $572.29 | $336,702 |
| 2020-12-17 | $0.06163 | $0.06465 | $0.06055 | $0.06259 | $4,311.54 | $341,994 |
| 2020-12-18 | $0.06259 | $0.06358 | $0.06152 | $0.06241 | $124.88 | $341,006 |
| 2020-12-19 | $0.06241 | $0.06571 | $0.05343 | $0.05361 | $19,261.11 | $292,909 |
| 2020-12-20 | $0.05361 | $0.05371 | $0.05244 | $0.05263 | $936.40 | $287,551 |
| 2020-12-21 | $0.05261 | $0.05303 | $0.04928 | $0.04967 | $5,486.05 | $271,377 |
| 2020-12-22 | $0.04967 | $0.05111 | $0.04830 | $0.05082 | $3,287.35 | $277,661 |
| 2020-12-23 | $0.05082 | $0.05109 | $0.04631 | $0.04839 | $1,652.48 | $264,405 |
| 2020-12-24 | $0.04838 | $0.04929 | $0.04731 | $0.04929 | $3,084.42 | $269,327 |
| 2020-12-25 | $0.04930 | $0.05278 | $0.04844 | $0.05164 | $5,710.39 | $282,183 |
| 2020-12-26 | $0.05165 | $0.05219 | $0.05062 | $0.05080 | $1,294.83 | $277,573 |
| 2020-12-27 | $0.05080 | $0.05142 | $0.04932 | $0.05051 | $3,583.47 | $275,968 |
| 2020-12-28 | $0.05051 | $0.05199 | $0.04821 | $0.04856 | $4,985.11 | $265,332 |
| 2020-12-29 | $0.04856 | $0.04884 | $0.04329 | $0.04366 | $7,813.38 | $238,563 |
| 2020-12-30 | $0.04366 | $0.04696 | $0.04362 | $0.04589 | $3,751.39 | $250,761 |
| 2020-12-31 | $0.04589 | $0.05065 | $0.04481 | $0.05012 | $8,453.09 | $273,828 |