StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1486 | $0.1552 | $0.1468 | $0.1549 | $155.85 | $697,149 |
| 2017-11-02 | $0.1551 | $0.1685 | $0.1551 | $0.1622 | $73.64 | $730,076 |
| 2017-11-03 | $0.1620 | $0.1723 | $0.1602 | $0.1659 | $44.24 | $746,622 |
| 2017-11-04 | $0.1655 | $0.1676 | $0.1193 | $0.1205 | $216.85 | $542,115 |
| 2017-11-05 | $0.1202 | $0.1241 | $0.1191 | $0.1229 | $221.23 | $553,086 |
| 2017-11-08 | $0.1237 | $0.1256 | $0.1225 | $0.1254 | $167.19 | $564,278 |
| 2017-11-09 | $0.1227 | $0.1580 | $0.1227 | $0.1244 | $555.05 | $559,737 |
| 2017-11-10 | $0.1248 | $0.1575 | $0.1042 | $0.1066 | $89.91 | $479,534 |
| 2017-11-11 | $0.1062 | $0.1430 | $0.1032 | $0.1387 | $158.39 | $624,335 |
| 2017-11-12 | $0.1386 | $0.1399 | $0.09834 | $0.1018 | $47.29 | $458,226 |
| 2017-11-13 | $0.1020 | $0.1433 | $0.1020 | $0.1333 | $384.77 | $599,733 |
| 2017-11-14 | $0.1336 | $0.1341 | $0.1119 | $0.1308 | $20.26 | $588,713 |
| 2017-11-15 | $0.1309 | $0.1519 | $0.1003 | $0.1513 | $1.27 | $680,783 |
| 2017-11-16 | $0.1252 | $0.1636 | $0.1251 | $0.1556 | $227.28 | $700,110 |
| 2017-11-17 | $0.1553 | $0.2347 | $0.1523 | $0.1543 | $697.81 | $694,467 |
| 2017-11-18 | $0.1537 | $0.1816 | $0.1392 | $0.1404 | $935.67 | $631,913 |
| 2017-11-19 | $0.1402 | $0.1619 | $0.1389 | $0.1523 | $5.12 | $685,494 |
| 2017-11-20 | $0.1523 | $0.1526 | $0.1421 | $0.1464 | $719.51 | $658,904 |
| 2017-11-21 | $0.1464 | $0.1489 | $0.1385 | $0.1429 | $220.57 | $643,262 |
| 2017-11-22 | $0.1433 | $0.1649 | $0.1427 | $0.1646 | $557.01 | $740,502 |
| 2017-11-23 | $0.1645 | $0.2440 | $0.1620 | $0.2026 | $2,792.56 | $911,561 |
| 2017-11-24 | $0.2023 | $0.2036 | $0.1558 | $0.1561 | $309.40 | $702,635 |
| 2017-11-25 | $0.1558 | $0.1664 | $0.1549 | $0.1664 | $115.43 | $748,715 |
| 2017-11-26 | $0.1663 | $0.1761 | $0.1617 | $0.1623 | $1,935.29 | $730,229 |
| 2017-11-27 | $0.1623 | $0.1698 | $0.1623 | $0.1695 | $90.22 | $762,750 |
| 2017-11-28 | $0.1699 | $0.1759 | $0.1683 | $0.1758 | $195.16 | $791,100 |
| 2017-11-29 | $0.1756 | $0.2171 | $0.1727 | $0.1838 | $1,376.10 | $827,204 |
| 2017-11-30 | $0.1866 | $0.2329 | $0.1800 | $0.2308 | $70.22 | $1,038,533 |