StarCash Network STARS
Xếp hạng #?
08:05:53 08/11/2018
StarCash Network (STARS)
Không hoạt động
Lịch sử giá StarCash Network (STARS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6130 | $0.8143 | $0.3480 | $0.3480 | $825.79 | $286,421 |
| 2018-01-02 | $0.3480 | $0.8652 | $0.3480 | $0.6344 | $4,859.15 | $523,044 |
| 2018-01-03 | $0.6321 | $1.13 | $0.4882 | $0.7478 | $6,998.58 | $617,662 |
| 2018-01-04 | $0.7519 | $1.23 | $0.7465 | $0.8872 | $2,927.78 | $734,090 |
| 2018-01-05 | $0.8874 | $0.8947 | $0.6597 | $0.6790 | $3,831.33 | $562,793 |
| 2018-01-06 | $0.6795 | $1.29 | $0.6704 | $1.29 | $3,755.86 | $1,068,954 |
| 2018-01-07 | $1.29 | $1.38 | $0.8181 | $1.37 | $14,010.30 | $1,139,353 |
| 2018-01-08 | $1.37 | $1.46 | $0.7946 | $1.36 | $5,187.56 | $1,132,804 |
| 2018-01-09 | $1.45 | $1.57 | $0.7538 | $0.8459 | $14,987.30 | $706,435 |
| 2018-01-10 | $0.8471 | $1.44 | $0.4633 | $1.05 | $13,915.50 | $878,308 |
| 2018-01-11 | $1.05 | $1.41 | $0.8648 | $1.38 | $10,478.20 | $1,160,564 |
| 2018-01-12 | $1.39 | $6.13 | $1.36 | $3.90 | $58,059.40 | $3,274,189 |
| 2018-01-13 | $3.90 | $4.06 | $2.73 | $2.73 | $17,309.60 | $2,293,921 |
| 2018-01-14 | $2.73 | $3.43 | $2.08 | $2.08 | $2,486.48 | $1,753,886 |
| 2018-01-15 | $2.07 | $3.45 | $1.17 | $3.41 | $12,786.20 | $2,879,003 |
| 2018-01-16 | $3.42 | $3.42 | $1.07 | $1.21 | $11,875.90 | $1,019,025 |
| 2018-01-17 | $1.20 | $1.85 | $1.00 | $1.44 | $5,047.69 | $1,221,615 |
| 2018-01-18 | $1.45 | $2.04 | $1.26 | $2.04 | $2,339.67 | $1,728,375 |
| 2018-01-19 | $2.02 | $2.07 | $1.55 | $1.60 | $743.83 | $1,362,079 |
| 2018-01-20 | $1.62 | $1.79 | $1.62 | $1.78 | $824.14 | $1,510,901 |
| 2018-01-21 | $1.51 | $1.72 | $0.6740 | $1.20 | $6,335.89 | $1,025,150 |
| 2018-01-22 | $1.22 | $1.53 | $0.8681 | $1.49 | $6,346.82 | $1,274,863 |
| 2018-01-23 | $1.49 | $1.53 | $0.8002 | $1.46 | $4,511.53 | $1,249,811 |
| 2018-01-24 | $1.46 | $1.47 | $0.6627 | $1.21 | $7,015.01 | $1,037,894 |
| 2018-01-25 | $1.23 | $1.23 | $0.5040 | $0.5057 | $3,838.15 | $434,061 |
| 2018-01-26 | $0.5043 | $1.01 | $0.5037 | $0.9551 | $8,787.69 | $821,186 |
| 2018-01-27 | $0.9545 | $0.9601 | $0.5461 | $0.8348 | $5,919.44 | $718,961 |
| 2018-01-28 | $0.8390 | $1.04 | $0.6062 | $0.9067 | $2,795.01 | $782,212 |
| 2018-01-29 | $0.9058 | $0.9176 | $0.6312 | $0.6399 | $893.52 | $552,947 |
| 2018-01-30 | $0.6401 | $0.7007 | $0.4356 | $0.4428 | $5,913.49 | $383,344 |
| 2018-01-31 | $0.4435 | $0.6931 | $0.4267 | $0.5128 | $49.43 | $444,665 |