StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2186 | $0.2769 | $0.1979 | $0.2220 | $2,572.56 | $998,802 |
| 2017-10-02 | $0.2219 | $0.2243 | $0.1761 | $0.1775 | $797.74 | $798,822 |
| 2017-10-03 | $0.1775 | $0.2005 | $0.1490 | $0.1813 | $14,395.60 | $815,697 |
| 2017-10-04 | $0.1817 | $0.1828 | $0.1469 | $0.1476 | $43.00 | $664,272 |
| 2017-10-05 | $0.1477 | $0.2969 | $0.1476 | $0.1748 | $1,061.92 | $786,632 |
| 2017-10-06 | $0.1748 | $0.2612 | $0.1519 | $0.1533 | $1,016.95 | $690,035 |
| 2017-10-07 | $0.1534 | $0.1993 | $0.1534 | $0.1609 | $11.51 | $724,199 |
| 2017-10-08 | $0.1605 | $0.1682 | $0.1563 | $0.1663 | $125.58 | $748,152 |
| 2017-10-09 | $0.1663 | $0.1883 | $0.1615 | $0.1850 | $266.71 | $832,712 |
| 2017-10-10 | $0.1850 | $0.1879 | $0.1513 | $0.1524 | $961.36 | $685,953 |
| 2017-10-11 | $0.1524 | $0.1572 | $0.1479 | $0.1500 | $1,085.10 | $674,861 |
| 2017-10-12 | $0.1501 | $0.1687 | $0.1497 | $0.1687 | $45.67 | $759,087 |
| 2017-10-13 | $0.1692 | $0.2062 | $0.1414 | $0.1991 | $1,593.66 | $896,126 |
| 2017-10-14 | $0.1992 | $0.2012 | $0.08611 | $0.1458 | $4,873.44 | $656,042 |
| 2017-10-15 | $0.1460 | $0.1465 | $0.1018 | $0.1345 | $747.14 | $605,421 |
| 2017-10-16 | $0.1346 | $0.1362 | $0.1126 | $0.1152 | $2.28 | $518,216 |
| 2017-10-17 | $0.1152 | $0.1155 | $0.1104 | $0.1105 | $2.18 | $497,201 |
| 2017-10-18 | $0.1290 | $0.1335 | $0.1290 | $0.1329 | $0.3529 | $597,834 |
| 2017-10-19 | $0.1329 | $0.1432 | $0.1112 | $0.1423 | $614.24 | $640,301 |
| 2017-10-20 | $0.1423 | $0.1428 | $0.1265 | $0.1354 | $18.54 | $609,305 |
| 2017-10-21 | $0.1351 | $0.1384 | $0.1192 | $0.1214 | $3.54 | $546,210 |
| 2017-10-22 | $0.1214 | $0.1225 | $0.1160 | $0.1209 | $4.60 | $544,127 |
| 2017-10-23 | $0.1207 | $0.1878 | $0.1170 | $0.1842 | $119.33 | $828,779 |
| 2017-10-24 | $0.1838 | $0.1838 | $0.1744 | $0.1782 | $8.91 | $801,945 |
| 2017-10-25 | $0.1161 | $0.1191 | $0.1119 | $0.1156 | $672.20 | $520,029 |
| 2017-10-26 | $0.1155 | $0.1234 | $0.1148 | $0.1229 | $27.35 | $552,996 |
| 2017-10-27 | $0.1229 | $0.1252 | $0.1151 | $0.1161 | $91.03 | $522,468 |
| 2017-10-28 | $0.1164 | $0.1186 | $0.1147 | $0.1157 | $134.12 | $520,866 |
| 2017-10-29 | $0.1156 | $0.2145 | $0.1153 | $0.2135 | $2,700.52 | $960,890 |
| 2017-10-30 | $0.2123 | $0.2123 | $0.1328 | $0.1643 | $898.00 | $739,319 |
| 2017-10-31 | $0.1637 | $0.1714 | $0.1468 | $0.1487 | $611.66 | $669,177 |