StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.05010 | $0.05059 | $0.04768 | $0.04817 | $892.91 | $263,182 |
| 2021-01-02 | $0.04815 | $0.05048 | $0.04705 | $0.04887 | $4,257.04 | $267,029 |
| 2021-01-03 | $0.04886 | $0.05265 | $0.04799 | $0.05171 | $1,342.46 | $282,523 |
| 2021-01-04 | $0.05184 | $0.05528 | $0.04952 | $0.05163 | $3,252.23 | $282,124 |
| 2021-01-05 | $0.05165 | $0.05715 | $0.05091 | $0.05597 | $4,451.99 | $305,812 |
| 2021-01-06 | $0.05594 | $0.05730 | $0.05495 | $0.05651 | $0 | $308,759 |
| 2021-01-07 | $0.05651 | $0.05812 | $0.05524 | $0.05585 | $0 | $305,162 |
| 2021-01-08 | $0.05584 | $0.05617 | $0.05242 | $0.05409 | $1,251.23 | $295,551 |
| 2021-01-09 | $0.05408 | $0.05571 | $0.04568 | $0.04735 | $13,734.28 | $265,819 |
| 2021-01-10 | $0.04734 | $0.04861 | $0.04453 | $0.04579 | $2,411.56 | $257,054 |
| 2021-01-11 | $0.04577 | $0.04578 | $0.02984 | $0.03171 | $22,266.47 | $184,353 |
| 2021-01-12 | $0.03173 | $0.03357 | $0.03107 | $0.03280 | $4,450.00 | $190,685 |
| 2021-01-13 | $0.03283 | $0.03530 | $0.03205 | $0.03515 | $1,679.21 | $204,341 |
| 2021-01-14 | $0.03516 | $0.03747 | $0.03479 | $0.03680 | $3,311.92 | $213,975 |
| 2021-01-15 | $0.03681 | $0.03852 | $0.03588 | $0.03822 | $3,029.71 | $222,210 |
| 2021-01-16 | $0.03824 | $0.04345 | $0.03793 | $0.04156 | $4,503.21 | $241,633 |
| 2021-01-17 | $0.04151 | $0.04330 | $0.04057 | $0.04202 | $1,642.07 | $244,310 |
| 2021-01-18 | $0.04204 | $0.04512 | $0.03913 | $0.03960 | $5,961.31 | $234,575 |
| 2021-01-19 | $0.03959 | $0.04062 | $0.03779 | $0.03830 | $348.23 | $226,877 |
| 2021-01-20 | $0.03831 | $0.03890 | $0.03573 | $0.03884 | $4,130.85 | $230,065 |
| 2021-01-21 | $0.03881 | $0.03888 | $0.03511 | $0.03553 | $1,235.07 | $210,455 |
| 2021-01-22 | $0.03554 | $0.03899 | $0.03444 | $0.03833 | $2,110.54 | $227,026 |
| 2021-01-23 | $0.03835 | $0.04027 | $0.03797 | $0.03983 | $1,406.74 | $235,897 |
| 2021-01-24 | $0.03984 | $0.04689 | $0.03961 | $0.04653 | $5,983.96 | $275,596 |
| 2021-01-25 | $0.04651 | $0.04814 | $0.04353 | $0.04425 | $3,021.11 | $262,113 |
| 2021-01-26 | $0.04424 | $0.04798 | $0.03934 | $0.04229 | $22,169.36 | $250,490 |
| 2021-01-27 | $0.04230 | $0.04238 | $0.03450 | $0.03807 | $30,063.09 | $225,493 |
| 2021-01-28 | $0.03807 | $0.03851 | $0.03616 | $0.03680 | $3,552.90 | $217,974 |
| 2021-01-29 | $0.03677 | $0.03849 | $0.03660 | $0.03849 | $0 | $227,986 |
| 2021-01-30 | $0.03851 | $0.04421 | $0.03787 | $0.04402 | $5,733.65 | $260,755 |
| 2021-01-31 | $0.04411 | $0.04591 | $0.04226 | $0.04240 | $3,698.75 | $251,133 |