StarCash Network STARS
Xếp hạng #?
08:05:53 08/11/2018
StarCash Network (STARS)
Không hoạt động
Lịch sử giá StarCash Network (STARS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2783 | $0.3280 | $0.2171 | $0.2187 | $1,189.86 | $199,075 |
| 2018-03-02 | $0.2182 | $0.2249 | $0.2177 | $0.2232 | $153.06 | $203,462 |
| 2018-03-03 | $0.2229 | $0.2871 | $0.2229 | $0.2863 | $462.88 | $261,378 |
| 2018-03-04 | $0.2858 | $0.2860 | $0.06796 | $0.2411 | $2,731.98 | $220,455 |
| 2018-03-05 | $0.2409 | $0.2430 | $0.1851 | $0.1852 | $224.23 | $169,630 |
| 2018-03-06 | $0.1847 | $0.1847 | $0.1203 | $0.1299 | $108.88 | $119,162 |
| 2018-03-07 | $0.1297 | $0.1317 | $0.1133 | $0.1189 | $374.46 | $109,235 |
| 2018-03-08 | $0.1187 | $0.1211 | $0.1106 | $0.1141 | $35.83 | $105,038 |
| 2018-03-09 | $0.1134 | $0.1755 | $0.05739 | $0.1051 | $2,169.20 | $96,949.77 |
| 2018-03-10 | $0.1052 | $0.1094 | $0.1006 | $0.1015 | $236.21 | $93,765.31 |
| 2018-03-11 | $0.1012 | $0.1580 | $0.09772 | $0.1141 | $31.51 | $105,569 |
| 2018-03-12 | $0.1138 | $0.1533 | $0.1017 | $0.1055 | $72.35 | $97,735.04 |
| 2018-03-13 | $0.1049 | $0.1067 | $0.06132 | $0.06385 | $418.35 | $59,253.79 |
| 2018-03-14 | $0.06386 | $0.06533 | $0.04981 | $0.05115 | $633.53 | $47,543.95 |
| 2018-03-15 | $0.05113 | $0.05733 | $0.04386 | $0.05695 | $656.29 | $53,013.58 |
| 2018-03-16 | $0.05692 | $0.05726 | $0.04304 | $0.04401 | $0.8676 | $41,033.31 |
| 2018-03-17 | $0.04408 | $0.06344 | $0.04310 | $0.06238 | $87.95 | $58,253.40 |
| 2018-03-18 | $0.06222 | $0.06222 | $0.04410 | $0.04960 | $6.00 | $46,391.86 |
| 2018-03-19 | $0.04939 | $0.05511 | $0.04939 | $0.05211 | $11.10 | $48,817.72 |
| 2018-03-20 | $0.05269 | $0.05451 | $0.05100 | $0.05377 | $158.37 | $50,458.95 |
| 2018-03-21 | $0.05387 | $0.08941 | $0.05379 | $0.08903 | $254.55 | $83,672.44 |
| 2018-03-22 | $0.08887 | $0.1291 | $0.08505 | $0.1218 | $526.65 | $114,676 |
| 2018-03-23 | $0.1218 | $0.1296 | $0.08324 | $0.08793 | $102.22 | $82,900.34 |
| 2018-03-24 | $0.08921 | $0.08955 | $0.06649 | $0.06665 | $134.48 | $62,933.77 |
| 2018-03-25 | $0.06573 | $0.1003 | $0.06475 | $0.06554 | $25.75 | $61,989.26 |
| 2018-03-26 | $0.06549 | $0.06585 | $0.06093 | $0.06327 | $6.33 | $59,924.98 |
| 2018-03-27 | $0.06128 | $0.06314 | $0.06028 | $0.06036 | $11.44 | $57,266.86 |
| 2018-03-28 | $0.06035 | $0.06276 | $0.06001 | $0.06116 | $7.69 | $58,111.01 |
| 2018-03-29 | $0.06123 | $0.06133 | $0.04689 | $0.04829 | $59.05 | $45,958.02 |
| 2018-03-30 | $0.04817 | $0.07259 | $0.04490 | $0.04696 | $15.79 | $44,766.55 |
| 2018-03-31 | $0.04697 | $0.06499 | $0.04697 | $0.06258 | $1.56 | $59,743.40 |