StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.04242 | $0.04605 | $0.04063 | $0.04570 | $5,479.47 | $270,665 |
| 2021-02-02 | $0.04573 | $0.04582 | $0.007696 | $0.007734 | $27,620.61 | $67,288.03 |
| 2021-02-03 | $0.007730 | $0.008082 | $0.005323 | $0.005393 | $4,442.22 | $46,919.33 |
| 2021-02-04 | $0.005388 | $0.005864 | $0.005323 | $0.005490 | $0 | $47,761.30 |
| 2021-02-05 | $0.005491 | $0.005870 | $0.005288 | $0.005584 | $426.21 | $48,577.66 |
| 2021-02-06 | $0.005583 | $0.005689 | $0.005079 | $0.005087 | $0 | $44,258.44 |
| 2021-02-07 | $0.005086 | $0.005172 | $0.004523 | $0.005082 | $368.49 | $44,217.06 |
| 2021-02-08 | $0.005086 | $0.005474 | $0.004949 | $0.005266 | $0 | $45,813.45 |
| 2021-02-09 | $0.005266 | $0.005420 | $0.005154 | $0.005315 | $0 | $46,241.71 |
| 2021-02-10 | $0.005317 | $0.006086 | $0.005314 | $0.005655 | $0 | $49,196.52 |
| 2021-02-11 | $0.005646 | $0.005758 | $0.005401 | $0.005678 | $447.93 | $49,401.93 |
| 2021-02-12 | $0.005664 | $0.006201 | $0.005589 | $0.005981 | $0 | $52,036.95 |
| 2021-02-13 | $0.005977 | $0.006168 | $0.005607 | $0.005733 | $0 | $49,875.64 |
| 2021-02-14 | $0.005731 | $0.005932 | $0.005474 | $0.005501 | $0 | $47,862.73 |
| 2021-02-15 | $0.005500 | $0.005622 | $0.003525 | $0.003539 | $3,533.03 | $30,789.82 |
| 2021-02-16 | $0.003543 | $0.003758 | $0.003442 | $0.003610 | $0 | $31,410.91 |
| 2021-02-17 | $0.003613 | $0.003839 | $0.003402 | $0.003794 | $0 | $33,006.27 |
| 2021-02-18 | $0.003795 | $0.003927 | $0.003650 | $0.003741 | $0 | $32,543.03 |
| 2021-02-19 | $0.003737 | $0.003797 | $0.003433 | $0.003549 | $0 | $30,875.32 |
| 2021-02-20 | $0.003545 | $0.005468 | $0.003456 | $0.004883 | $721.87 | $48,825.63 |
| 2021-02-21 | $0.004882 | $0.005353 | $0.004695 | $0.004828 | $0 | $48,281.37 |
| 2021-02-22 | $0.004830 | $0.004857 | $0.003757 | $0.004647 | $0 | $46,466.87 |
| 2021-02-23 | $0.004644 | $0.004648 | $0.003105 | $0.004109 | $0 | $41,086.04 |
| 2021-02-24 | $0.004118 | $0.004572 | $0.003879 | $0.004231 | $0 | $42,307.12 |
| 2021-02-25 | $0.004231 | $0.004497 | $0.003910 | $0.003910 | $0 | $39,097.33 |
| 2021-02-26 | $0.003899 | $0.004209 | $0.003536 | $0.003866 | $0 | $38,662.57 |
| 2021-02-27 | $0.003866 | $0.004143 | $0.003759 | $0.003935 | $0 | $39,349.76 |
| 2021-02-28 | $0.003930 | $0.004030 | $0.003592 | $0.003864 | $418.25 | $38,636.97 |