Luna Stars LSTR
Xếp hạng #?
02:51:06 18/04/2019
Luna Stars (LSTR)
Không hoạt động
Lịch sử giá Luna Stars (LSTR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0005810 | $0.0005813 | $0.0004536 | $0.0005706 | $179,185 | $0 |
| 2018-08-02 | $0.0005709 | $0.0005776 | $0.0004875 | $0.0004903 | $105,707 | $0 |
| 2018-08-03 | $0.0004902 | $0.0005651 | $0.0004770 | $0.0005559 | $149,626 | $0 |
| 2018-08-04 | $0.0005567 | $0.0005611 | $0.0004542 | $0.0004557 | $115,990 | $0 |
| 2018-08-05 | $0.0004559 | $0.0005319 | $0.0004494 | $0.0004578 | $54,866.40 | $0 |
| 2018-08-06 | $0.0004583 | $0.0004652 | $0.0003896 | $0.0004512 | $178,698 | $0 |
| 2018-08-07 | $0.0004510 | $0.0007419 | $0.0004510 | $0.0006383 | $1,008,980 | $0 |
| 2018-08-08 | $0.0006390 | $0.001073 | $0.0005610 | $0.0009716 | $1,634,360 | $0 |
| 2018-08-09 | $0.0009738 | $0.001554 | $0.0009738 | $0.001440 | $1,657,170 | $0 |
| 2018-08-10 | $0.001439 | $0.001544 | $0.0007946 | $0.0008321 | $376,113 | $0 |
| 2018-08-11 | $0.0008313 | $0.0009505 | $0.0007639 | $0.0007843 | $118,440 | $0 |
| 2018-08-12 | $0.0007819 | $0.0008603 | $0.0007746 | $0.0008223 | $21,684.80 | $0 |
| 2018-08-13 | $0.0008220 | $0.0008577 | $0.0007182 | $0.0007210 | $84,067.80 | $0 |
| 2018-08-14 | $0.0007204 | $0.0007695 | $0.0005656 | $0.0007132 | $129,659 | $0 |
| 2018-08-15 | $0.0007126 | $0.0007435 | $0.0006516 | $0.0006598 | $24,462.40 | $0 |
| 2018-08-16 | $0.0006588 | $0.0007254 | $0.0006080 | $0.0006635 | $24,858.10 | $0 |
| 2018-08-17 | $0.0006635 | $0.0006809 | $0.0005502 | $0.0005918 | $58,608.10 | $0 |
| 2018-08-18 | $0.0005931 | $0.0006280 | $0.0005379 | $0.0005441 | $9,506.88 | $0 |
| 2018-08-19 | $0.0005443 | $0.0006083 | $0.0005383 | $0.0005522 | $34,674.30 | $0 |
| 2018-08-20 | $0.0005513 | $0.0005553 | $0.0004799 | $0.0005346 | $40,094.90 | $0 |
| 2018-08-21 | $0.0005338 | $0.0005525 | $0.0005337 | $0.0005511 | $12,187.60 | $0 |
| 2018-08-22 | $0.0005512 | $0.0005795 | $0.0004443 | $0.0004453 | $25,246.70 | $0 |
| 2018-08-23 | $0.0004457 | $0.0004917 | $0.0004449 | $0.0004902 | $8,802.35 | $0 |
| 2018-08-24 | $0.0004906 | $0.0004911 | $0.0004224 | $0.0004362 | $62,577.10 | $0 |
| 2018-08-25 | $0.0004354 | $0.0004414 | $0.0003689 | $0.0003711 | $40,160.50 | $0 |
| 2018-08-26 | $0.0003719 | $0.0003726 | $0.0002986 | $0.0003025 | $59,687.20 | $0 |
| 2018-08-27 | $0.0003023 | $0.0003689 | $0.0003006 | $0.0003104 | $40,658.10 | $0 |
| 2018-08-28 | $0.0003098 | $0.0003152 | $0.0002419 | $0.0002480 | $9,590.88 | $0 |
| 2018-08-29 | $0.0002482 | $0.0003207 | $0.0002471 | $0.0003168 | $10,809.70 | $0 |
| 2018-08-30 | $0.0003170 | $0.0003181 | $0.0003070 | $0.0003144 | $26,699.00 | $0 |
| 2018-08-31 | $0.0003147 | $0.0003179 | $0.0003112 | $0.0003172 | $1,873.19 | $0 |