Stakecoin STCN
Xếp hạng #?
00:39:13 27/12/2017
Stakecoin (STCN)
Không hoạt động
Lịch sử giá Stakecoin (STCN) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.41 | $1.42 | $1.41 | $1.41 | $38.08 | $2,826,920 |
| 2017-09-02 | $1.38 | $1.39 | $0.7912 | $0.8096 | $12,927.50 | $2,428,743 |
| 2017-09-03 | $0.8115 | $1.42 | $0.8115 | $1.38 | $166.15 | $4,153,710 |
| 2017-09-04 | $1.39 | $1.39 | $0.7524 | $1.25 | $12,360.10 | $3,740,280 |
| 2017-09-05 | $1.24 | $1.29 | $0.8506 | $0.9284 | $44.49 | $2,785,239 |
| 2017-09-06 | $0.9214 | $1.34 | $0.9214 | $1.34 | $13,294.70 | $4,021,710 |
| 2017-09-07 | $1.34 | $1.87 | $0.9503 | $1.85 | $454.14 | $5,560,950 |
| 2017-09-08 | $1.85 | $1.87 | $1.84 | $1.87 | $359.43 | $5,601,510 |
| 2017-09-11 | $1.53 | $1.62 | $1.52 | $1.60 | $14,936.20 | $4,800,480 |
| 2017-09-12 | $1.60 | $1.66 | $0.9427 | $0.9427 | $4.26 | $2,828,046 |
| 2017-09-14 | $1.32 | $1.33 | $1.19 | $1.19 | $74.17 | $3,579,300 |
| 2017-09-15 | $1.19 | $1.32 | $0.7715 | $0.8150 | $309.52 | $2,444,877 |
| 2017-09-16 | $0.8225 | $1.66 | $0.7932 | $0.8221 | $18.58 | $2,466,351 |
| 2017-09-17 | $0.8216 | $0.8403 | $0.7717 | $0.8189 | $14.81 | $2,456,760 |
| 2017-09-18 | $0.8173 | $0.8574 | $0.8173 | $0.8565 | $15.49 | $2,569,479 |
| 2017-09-21 | $1.16 | $1.17 | $1.08 | $1.09 | $7,119.52 | $3,263,610 |
| 2017-09-22 | $1.09 | $1.13 | $1.09 | $1.09 | $7,114.80 | $3,263,100 |
| 2017-09-23 | $0.8465 | $0.8533 | $0.8420 | $0.8533 | $60.62 | $2,559,963 |
| 2017-09-24 | $0.8532 | $1.31 | $0.8195 | $0.8280 | $12,811.20 | $2,483,901 |
| 2017-09-25 | $0.8271 | $0.8570 | $0.8268 | $0.8528 | $41.65 | $2,558,439 |
| 2017-09-26 | $1.40 | $1.40 | $1.38 | $1.39 | $50.69 | $4,155,510 |
| 2017-09-27 | $1.38 | $1.58 | $0.8875 | $0.9480 | $138.84 | $2,844,120 |
| 2017-09-28 | $0.9481 | $0.9600 | $0.9375 | $0.9542 | $4.23 | $2,862,612 |