StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2296 | $0.2564 | $0.2174 | $0.2549 | $0.5545 | $1,147,100 |
| 2017-12-02 | $0.2547 | $0.2620 | $0.1911 | $0.1913 | $812.38 | $861,030 |
| 2017-12-03 | $0.1915 | $0.2224 | $0.1868 | $0.1977 | $444.56 | $889,425 |
| 2017-12-04 | $0.1983 | $0.2038 | $0.1908 | $0.2038 | $7,277.46 | $917,177 |
| 2017-12-05 | $0.2042 | $0.2562 | $0.2000 | $0.2463 | $4,522.87 | $1,108,179 |
| 2017-12-06 | $0.2457 | $0.2465 | $0.1959 | $0.2274 | $3,156.01 | $1,023,503 |
| 2017-12-07 | $0.2271 | $0.2857 | $0.2242 | $0.2857 | $1,454.07 | $1,285,614 |
| 2017-12-08 | $0.2864 | $0.2906 | $0.2324 | $0.2532 | $3,537.87 | $1,139,211 |
| 2017-12-09 | $0.2529 | $0.2567 | $0.2109 | $0.2332 | $233.71 | $1,049,351 |
| 2017-12-10 | $0.2341 | $0.2936 | $0.2059 | $0.2324 | $1,050.54 | $1,045,895 |
| 2017-12-11 | $0.2308 | $0.3539 | $0.2298 | $0.2616 | $77.79 | $1,177,394 |
| 2017-12-12 | $0.2625 | $0.3379 | $0.2563 | $0.2620 | $2,817.51 | $1,179,018 |
| 2017-12-13 | $0.2623 | $1.08 | $0.2390 | $1.08 | $131.13 | $4,867,650 |
| 2017-12-14 | $1.08 | $1.63 | $0.1925 | $1.00 | $4,569.52 | $4,505,130 |
| 2017-12-15 | $0.9923 | $1.10 | $0.2076 | $0.2519 | $6,197.58 | $1,133,496 |
| 2017-12-16 | $0.2522 | $0.3252 | $0.2280 | $0.2366 | $11,857.40 | $1,064,669 |
| 2017-12-17 | $0.2367 | $0.3945 | $0.2330 | $0.2398 | $7,903.69 | $1,078,929 |
| 2017-12-18 | $0.2405 | $0.3216 | $0.2297 | $0.2529 | $3,256.69 | $1,137,875 |
| 2017-12-19 | $0.2530 | $0.3243 | $0.2286 | $0.2368 | $8,439.54 | $1,065,555 |
| 2017-12-20 | $0.2367 | $0.3080 | $0.1909 | $0.1991 | $957.33 | $895,910 |
| 2017-12-21 | $0.1996 | $0.2697 | $0.1590 | $0.2518 | $10,496.90 | $1,133,132 |
| 2017-12-22 | $0.2527 | $0.2552 | $0.1844 | $0.2322 | $7,014.26 | $1,045,049 |
| 2017-12-23 | $0.2344 | $0.3286 | $0.2276 | $0.3018 | $7,730.72 | $1,358,082 |
| 2017-12-24 | $0.3051 | $0.3204 | $0.2433 | $0.3204 | $4,454.34 | $1,441,773 |
| 2017-12-25 | $0.3237 | $0.4539 | $0.2698 | $0.3172 | $5,032.47 | $1,427,504 |
| 2017-12-26 | $0.3169 | $0.5467 | $0.3166 | $0.4580 | $13,769.00 | $2,061,054 |
| 2017-12-27 | $0.4584 | $0.5253 | $0.3779 | $0.4958 | $7,532.55 | $2,230,934 |
| 2017-12-28 | $0.4947 | $0.5126 | $0.4088 | $0.4439 | $6,827.02 | $1,997,541 |
| 2017-12-29 | $0.4485 | $0.5088 | $0.3986 | $0.4949 | $12,384.30 | $2,227,046 |
| 2017-12-30 | $0.4937 | $0.5427 | $0.4144 | $0.4565 | $8,000.09 | $2,054,471 |
| 2017-12-31 | $0.4516 | $0.5687 | $0.4471 | $0.5562 | $897.91 | $2,502,693 |