StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-11 | $0.08818 | $0.08897 | $0.08467 | $0.08507 | $4,236.96 | $463,953 |
| 2020-11-12 | $0.08507 | $0.08696 | $0.08382 | $0.08529 | $2,108.10 | $465,166 |
| 2020-11-13 | $0.08529 | $0.08679 | $0.07337 | $0.07947 | $34,398.63 | $433,408 |
| 2020-11-14 | $0.07947 | $0.08030 | $0.07663 | $0.07731 | $11,906.11 | $421,628 |
| 2020-11-15 | $0.07731 | $0.08072 | $0.07574 | $0.07747 | $4,893.15 | $422,500 |
| 2020-11-16 | $0.07747 | $0.07830 | $0.07238 | $0.07354 | $18,914.95 | $401,063 |
| 2020-11-17 | $0.07481 | $0.07560 | $0.07207 | $0.07433 | $6,903.94 | $405,391 |
| 2020-11-18 | $0.07433 | $0.07470 | $0.07004 | $0.07153 | $3,516.47 | $390,102 |
| 2020-11-19 | $0.07153 | $0.07455 | $0.07015 | $0.07332 | $9,393.72 | $399,881 |
| 2020-11-20 | $0.07332 | $0.07552 | $0.07271 | $0.07300 | $5,309.56 | $398,120 |
| 2020-11-21 | $0.07300 | $0.07401 | $0.07158 | $0.07295 | $3,185.69 | $397,872 |
| 2020-11-22 | $0.07295 | $0.07482 | $0.07024 | $0.07243 | $7,733.65 | $395,051 |
| 2020-11-23 | $0.07243 | $0.07622 | $0.07184 | $0.07450 | $8,850.91 | $406,324 |
| 2020-11-24 | $0.07450 | $0.07569 | $0.07094 | $0.07193 | $10,335.53 | $392,276 |
| 2020-11-25 | $0.07194 | $0.07217 | $0.06746 | $0.06822 | $9,271.83 | $372,089 |
| 2020-11-26 | $0.06821 | $0.06880 | $0.06373 | $0.06703 | $8,746.37 | $365,570 |
| 2020-11-27 | $0.06703 | $0.06742 | $0.06428 | $0.06566 | $1,198.73 | $358,110 |
| 2020-11-28 | $0.06566 | $0.06735 | $0.06501 | $0.06680 | $2,720.38 | $364,311 |
| 2020-11-29 | $0.06679 | $0.06758 | $0.06586 | $0.06742 | $561.14 | $367,685 |
| 2020-11-30 | $0.06741 | $0.06942 | $0.06702 | $0.06820 | $2,607.19 | $371,954 |