StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.007927 | $0.007940 | $0.007926 | $0.007936 | $0 | $79,364.48 |
| 2021-04-02 | $0.007937 | $0.007946 | $0.007922 | $0.007934 | $0 | $79,336.87 |
| 2021-04-03 | $0.007933 | $0.007953 | $0.007915 | $0.007952 | $0 | $79,519.60 |
| 2021-04-04 | $0.007953 | $0.008018 | $0.007938 | $0.007954 | $0 | $79,537.05 |
| 2021-04-05 | $0.007954 | $0.007965 | $0.007929 | $0.007931 | $0 | $79,312.74 |
| 2021-04-06 | $0.007931 | $0.007945 | $0.007926 | $0.007942 | $0 | $79,418.94 |
| 2021-04-07 | $0.007942 | $0.007951 | $0.007937 | $0.007948 | $0 | $79,478.99 |
| 2021-04-08 | $0.007948 | $0.007950 | $0.007931 | $0.007932 | $0 | $79,320.67 |
| 2021-04-09 | $0.007932 | $0.007944 | $0.007932 | $0.007942 | $0 | $79,422.74 |
| 2021-04-10 | $0.007942 | $0.007950 | $0.007917 | $0.007935 | $0 | $79,353.05 |
| 2021-04-11 | $0.007935 | $0.007955 | $0.007927 | $0.007953 | $0 | $79,534.65 |
| 2021-04-12 | $0.007953 | $0.007953 | $0.007929 | $0.007933 | $0 | $79,330.40 |
| 2021-04-13 | $0.007933 | $0.007940 | $0.007924 | $0.007926 | $0 | $79,262.71 |
| 2021-04-14 | $0.007926 | $0.007951 | $0.007925 | $0.007943 | $0 | $79,425.05 |
| 2021-04-15 | $0.007942 | $0.007955 | $0.007930 | $0.007933 | $0 | $79,325.74 |
| 2021-04-16 | $0.007933 | $0.007951 | $0.007926 | $0.007939 | $0 | $79,389.77 |
| 2021-04-17 | $0.007939 | $0.008015 | $0.007921 | $0.008012 | $0 | $80,120.27 |
| 2021-04-18 | $0.008014 | $0.008141 | $0.007929 | $0.007932 | $0 | $79,319.29 |
| 2021-04-19 | $0.007931 | $0.007932 | $0.007929 | $0.007931 | $0 | $79,312.97 |
| 2021-04-20 | $0.007930 | $0.007932 | $0.007929 | $0.007930 | $0 | $79,296.34 |
| 2021-04-21 | $0.007931 | $0.007932 | $0.007929 | $0.007932 | $0 | $79,318.67 |
| 2021-04-22 | $0.007932 | $0.007932 | $0.007929 | $0.007929 | $0 | $79,293.58 |
| 2021-04-23 | $0.007931 | $0.007932 | $0.007929 | $0.007932 | $0 | $79,319.41 |
| 2021-04-24 | $0.007930 | $0.007932 | $0.007929 | $0.007931 | $0 | $79,314.69 |
| 2021-04-25 | $0.007931 | $0.007932 | $0.007929 | $0.007929 | $0 | $79,292.31 |
| 2021-04-26 | $0.007932 | $0.007932 | $0.007929 | $0.007929 | $0 | $79,292.13 |
| 2021-04-27 | $0.007931 | $0.007932 | $0.007929 | $0.007929 | $0 | $79,293.31 |
| 2021-04-28 | $0.007930 | $0.007932 | $0.007929 | $0.007931 | $0 | $79,308.36 |
| 2021-04-29 | $0.007932 | $0.007932 | $0.007929 | $0.007929 | $0 | $79,293.16 |
| 2021-04-30 | $0.007932 | $0.007932 | $0.007929 | $0.007930 | $0 | $79,300.78 |