StarCredits STRC
Xếp hạng #?
07:21:36 23/10/2018
StarCredits (STRC)
Không hoạt động
Lịch sử giá StarCredits (STRC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5578 | $0.5578 | $0.4707 | $0.4707 | $431.21 | $2,118,137 |
| 2018-01-02 | $0.4707 | $0.6384 | $0.4546 | $0.5661 | $6,651.93 | $2,547,374 |
| 2018-01-03 | $0.5641 | $0.6389 | $0.5440 | $0.6238 | $12,548.40 | $2,806,889 |
| 2018-01-04 | $0.6271 | $0.6281 | $0.5126 | $0.6071 | $9,688.63 | $2,732,067 |
| 2018-01-05 | $0.6072 | $0.7923 | $0.5906 | $0.6259 | $23,238.70 | $2,816,699 |
| 2018-01-06 | $0.6264 | $0.8427 | $0.6086 | $0.7745 | $5,665.32 | $3,485,300 |
| 2018-01-07 | $0.7739 | $1.10 | $0.6480 | $0.7782 | $19,785.70 | $3,501,932 |
| 2018-01-08 | $0.7771 | $0.7800 | $0.5072 | $0.6125 | $21,531.20 | $2,756,237 |
| 2018-01-09 | $0.5902 | $0.7166 | $0.5519 | $0.7001 | $32,539.60 | $3,150,432 |
| 2018-01-10 | $0.7010 | $0.9275 | $0.6644 | $0.8099 | $21,981.10 | $3,644,604 |
| 2018-01-11 | $0.8090 | $0.8466 | $0.6245 | $0.8312 | $46,365.80 | $3,740,445 |
| 2018-01-12 | $0.8367 | $0.8457 | $0.7427 | $0.7515 | $13,091.60 | $3,381,773 |
| 2018-01-13 | $0.7506 | $0.8586 | $0.6918 | $0.7298 | $19,857.60 | $3,283,997 |
| 2018-01-14 | $0.7303 | $0.7309 | $0.5593 | $0.5654 | $17,604.50 | $2,544,093 |
| 2018-01-15 | $0.5613 | $0.8148 | $0.5607 | $0.5609 | $11,919.70 | $2,524,221 |
| 2018-01-16 | $0.5616 | $0.6829 | $0.4268 | $0.5360 | $1,197.63 | $2,412,090 |
| 2018-01-17 | $0.5333 | $0.5351 | $0.4127 | $0.4670 | $515.02 | $2,101,703 |
| 2018-01-18 | $0.4688 | $0.5509 | $0.4483 | $0.4673 | $3,611.05 | $2,102,684 |
| 2018-01-19 | $0.4624 | $0.5498 | $0.4523 | $0.4736 | $1,845.98 | $2,131,268 |
| 2018-01-20 | $0.4788 | $0.5775 | $0.4785 | $0.5105 | $7,968.70 | $2,297,120 |
| 2018-01-21 | $0.5117 | $0.5362 | $0.4458 | $0.5046 | $1,760.61 | $2,270,480 |
| 2018-01-22 | $0.5114 | $0.5954 | $0.4149 | $0.4341 | $1,013.25 | $1,953,306 |
| 2018-01-23 | $0.4329 | $0.4755 | $0.3960 | $0.4526 | $3,001.84 | $2,036,709 |
| 2018-01-24 | $0.4523 | $0.5884 | $0.4112 | $0.5052 | $4,172.61 | $2,273,504 |
| 2018-01-25 | $0.5135 | $0.5220 | $0.4506 | $0.4531 | $264.54 | $2,038,892 |
| 2018-01-26 | $0.4519 | $0.4901 | $0.4211 | $0.4885 | $261.05 | $2,198,336 |
| 2018-01-27 | $0.4882 | $0.5003 | $0.4601 | $0.4837 | $146.29 | $2,176,511 |
| 2018-01-28 | $0.4861 | $0.5085 | $0.4365 | $0.4601 | $6,840.22 | $2,070,639 |
| 2018-01-29 | $0.4597 | $0.4745 | $0.4350 | $0.4429 | $631.14 | $1,993,122 |
| 2018-01-30 | $0.4737 | $0.4962 | $0.2157 | $0.3243 | $1,016.88 | $1,459,512 |
| 2018-01-31 | $0.3248 | $0.3543 | $0.3125 | $0.3514 | $355.20 | $1,581,233 |