StockCoin STC
Xếp hạng #?
12:34:09 12/07/2014
StockCoin (STC)
Không hoạt động
Lịch sử giá StockCoin (STC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.004616 | $0.004961 | $0.003830 | $0.004264 | $372.82 | $4,758.44 |
| 2014-04-02 | $0.004258 | $0.004846 | $0.003834 | $0.003886 | $3.44 | $4,361.07 |
| 2014-04-03 | $0.003880 | $0.003992 | $0.003684 | $0.003952 | $4.97 | $4,475.83 |
| 2014-04-04 | $0.003949 | $0.004921 | $0.003810 | $0.004469 | $28.73 | $5,089.95 |
| 2014-04-05 | $0.004475 | $0.004556 | $0.003769 | $0.003838 | $23.61 | $4,381.21 |
| 2014-04-06 | $0.003851 | $0.003859 | $0.003603 | $0.003661 | $14.16 | $4,211.95 |
| 2014-04-07 | $0.003669 | $0.004589 | $0.003609 | $0.003746 | $18.22 | $4,339.85 |
| 2014-04-08 | $0.003730 | $0.004218 | $0.003601 | $0.003736 | $34.21 | $4,365.32 |
| 2014-04-09 | $0.003738 | $0.004085 | $0.003098 | $0.003549 | $27.86 | $4,160.30 |
| 2014-04-10 | $0.003541 | $0.003547 | $0.002439 | $0.002466 | $35.51 | $2,896.10 |
| 2014-04-11 | $0.002324 | $0.002579 | $0.002097 | $0.002105 | $4.85 | $2,491.49 |
| 2014-04-12 | $0.002105 | $0.002556 | $0.002097 | $0.002148 | $8.44 | $2,552.22 |
| 2014-04-13 | $0.002148 | $0.005239 | $0.002116 | $0.004145 | $742.57 | $4,972.41 |
| 2014-04-14 | $0.004139 | $0.008703 | $0.003000 | $0.003871 | $1,175.12 | $4,679.11 |
| 2014-04-15 | $0.003877 | $0.004955 | $0.003507 | $0.004372 | $1,481.14 | $5,309.73 |
| 2014-04-16 | $0.004367 | $0.004562 | $0.002760 | $0.003037 | $459.24 | $3,692.88 |
| 2014-04-17 | $0.003038 | $0.003392 | $0.002909 | $0.003212 | $81.10 | $3,941.37 |
| 2014-04-18 | $0.003219 | $0.004499 | $0.002261 | $0.002398 | $244.82 | $2,962.65 |
| 2014-04-19 | $0.002398 | $0.005293 | $0.002239 | $0.003260 | $994.28 | $4,050.27 |
| 2014-04-20 | $0.003261 | $0.004604 | $0.002724 | $0.003552 | $639.79 | $4,441.88 |
| 2014-04-21 | $0.003549 | $0.004008 | $0.003471 | $0.003475 | $37.82 | $4,364.89 |
| 2014-04-22 | $0.003473 | $0.004938 | $0.003459 | $0.003513 | $120.14 | $4,448.05 |
| 2014-04-23 | $0.003516 | $0.003895 | $0.003326 | $0.003676 | $327.94 | $4,679.66 |
| 2014-04-24 | $0.003685 | $0.003879 | $0.003405 | $0.003798 | $14.87 | $4,862.52 |
| 2014-04-25 | $0.003799 | $0.003799 | $0.003461 | $0.003776 | $18.25 | $4,855.80 |
| 2014-04-26 | $0.003770 | $0.003784 | $0.003273 | $0.003438 | $9.06 | $4,454.51 |
| 2014-04-27 | $0.003440 | $0.003597 | $0.002632 | $0.002638 | $641.51 | $3,435.95 |
| 2014-04-28 | $0.002627 | $0.002694 | $0.002546 | $0.002649 | $0.3799 | $3,459.36 |
| 2014-04-29 | $0.002651 | $0.003053 | $0.002285 | $0.002348 | $9.07 | $3,089.05 |
| 2014-04-30 | $0.002348 | $0.002997 | $0.002180 | $0.002193 | $26.74 | $2,899.53 |