StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-06 | $0.2881 | $0.4402 | $0.2866 | $0.4044 | $17,177.70 | $1,819,751 |
| 2017-09-07 | $0.3838 | $0.4184 | $0.3204 | $0.3378 | $2,221.29 | $1,520,222 |
| 2017-09-08 | $0.3377 | $0.3988 | $0.2905 | $0.3023 | $3,465.24 | $1,360,256 |
| 2017-09-09 | $0.3028 | $0.3416 | $0.2951 | $0.3198 | $986.95 | $1,439,037 |
| 2017-09-10 | $0.3201 | $0.3201 | $0.2067 | $0.2761 | $1,646.35 | $1,242,518 |
| 2017-09-11 | $0.2770 | $0.2959 | $0.2187 | $0.2274 | $3,952.82 | $1,023,260 |
| 2017-09-12 | $0.2273 | $0.2539 | $0.1715 | $0.2187 | $2,373.84 | $984,254 |
| 2017-09-13 | $0.2188 | $0.2457 | $0.1613 | $0.1694 | $1,768.47 | $762,431 |
| 2017-09-14 | $0.1694 | $0.2414 | $0.1408 | $0.1612 | $1,635.87 | $725,535 |
| 2017-09-15 | $0.1610 | $0.2027 | $0.1535 | $0.1953 | $1,514.86 | $878,652 |
| 2017-09-16 | $0.1971 | $0.2056 | $0.1802 | $0.2000 | $402.63 | $900,140 |
| 2017-09-17 | $0.2003 | $0.2003 | $0.1765 | $0.1845 | $191.58 | $830,399 |
| 2017-09-18 | $0.1842 | $0.2231 | $0.1602 | $0.1842 | $6,452.56 | $828,684 |
| 2017-09-19 | $0.1846 | $0.2085 | $0.1313 | $0.1787 | $5,311.87 | $804,317 |
| 2017-09-20 | $0.1785 | $0.3130 | $0.1387 | $0.2339 | $39,801.80 | $1,052,613 |
| 2017-09-21 | $0.2328 | $0.2343 | $0.1534 | $0.1719 | $1,703.87 | $773,703 |
| 2017-09-22 | $0.1717 | $0.1748 | $0.1397 | $0.1490 | $250.07 | $670,356 |
| 2017-09-23 | $0.1485 | $0.1570 | $0.1470 | $0.1558 | $9.95 | $701,258 |
| 2017-09-24 | $0.1558 | $0.2736 | $0.1545 | $0.2051 | $3,430.64 | $923,067 |
| 2017-09-25 | $0.2049 | $0.3524 | $0.2048 | $0.2839 | $6,250.52 | $1,277,717 |
| 2017-09-26 | $0.2839 | $0.3147 | $0.2515 | $0.3118 | $160.65 | $1,403,109 |
| 2017-09-27 | $0.3109 | $0.3113 | $0.2044 | $0.2481 | $10,563.50 | $1,116,293 |
| 2017-09-28 | $0.2481 | $0.2481 | $0.2081 | $0.2101 | $589.64 | $945,239 |
| 2017-09-29 | $0.2099 | $0.3111 | $0.2026 | $0.2087 | $227.11 | $938,957 |
| 2017-09-30 | $0.2087 | $0.3356 | $0.1929 | $0.2185 | $3,030.46 | $983,313 |