StarDEX XSTAR
Xếp hạng #?
16:47:18 14/06/2021
StarDEX (XSTAR)
Không theo dõi
Lịch sử giá StarDEX (XSTAR) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.003869 | $0.004432 | $0.003856 | $0.004431 | $0 | $44,307.09 |
| 2021-03-02 | $0.004430 | $0.004641 | $0.004126 | $0.004286 | $475.50 | $42,855.83 |
| 2021-03-03 | $0.004287 | $0.004611 | $0.004245 | $0.004266 | $0 | $42,658.24 |
| 2021-03-04 | $0.004263 | $0.004967 | $0.004155 | $0.004732 | $0 | $47,323.29 |
| 2021-03-05 | $0.004731 | $0.004810 | $0.004345 | $0.004742 | $0 | $47,416.45 |
| 2021-03-06 | $0.004745 | $0.004846 | $0.004560 | $0.004773 | $0 | $47,725.27 |
| 2021-03-07 | $0.004767 | $0.005641 | $0.004767 | $0.005568 | $502.33 | $55,682.82 |
| 2021-03-08 | $0.005562 | $0.005658 | $0.005233 | $0.005404 | $0 | $54,043.32 |
| 2021-03-09 | $0.005402 | $0.005623 | $0.005259 | $0.005331 | $0 | $53,306.72 |
| 2021-03-10 | $0.005332 | $0.005434 | $0.004942 | $0.005022 | $0 | $50,224.25 |
| 2021-03-11 | $0.005024 | $0.005152 | $0.004806 | $0.005035 | $0 | $50,352.39 |
| 2021-03-12 | $0.005034 | $0.005173 | $0.004774 | $0.005035 | $0 | $50,351.96 |
| 2021-03-13 | $0.005031 | $0.007936 | $0.004909 | $0.007932 | $0 | $79,322.73 |
| 2021-03-14 | $0.007932 | $0.007932 | $0.007929 | $0.007930 | $0 | $79,304.17 |
| 2021-03-15 | $0.007930 | $0.007938 | $0.007925 | $0.007931 | $0 | $79,311.01 |
| 2021-03-16 | $0.007931 | $0.007933 | $0.007927 | $0.007930 | $0 | $79,297.47 |
| 2021-03-17 | $0.007930 | $0.007947 | $0.007920 | $0.007922 | $0 | $79,221.13 |
| 2021-03-18 | $0.007922 | $0.007942 | $0.007920 | $0.007939 | $0 | $79,387.54 |
| 2021-03-19 | $0.007938 | $0.007962 | $0.007933 | $0.007949 | $0 | $79,487.83 |
| 2021-03-20 | $0.007950 | $0.007962 | $0.007941 | $0.007947 | $0 | $79,465.97 |
| 2021-03-21 | $0.007948 | $0.007951 | $0.007925 | $0.007938 | $0 | $79,383.97 |
| 2021-03-22 | $0.007938 | $0.007962 | $0.007923 | $0.007941 | $0 | $79,405.77 |
| 2021-03-23 | $0.007941 | $0.007946 | $0.007932 | $0.007938 | $0 | $79,377.24 |
| 2021-03-24 | $0.007937 | $0.007949 | $0.007929 | $0.007943 | $0 | $79,426.42 |
| 2021-03-25 | $0.007943 | $0.007943 | $0.007931 | $0.007937 | $0 | $79,366.41 |
| 2021-03-26 | $0.007937 | $0.007948 | $0.007925 | $0.007936 | $0 | $79,362.83 |
| 2021-03-27 | $0.007937 | $0.007944 | $0.007929 | $0.007932 | $0 | $79,323.76 |
| 2021-03-28 | $0.007933 | $0.007951 | $0.007930 | $0.007937 | $0 | $79,365.69 |
| 2021-03-29 | $0.007937 | $0.007937 | $0.007925 | $0.007930 | $0 | $79,302.38 |
| 2021-03-30 | $0.007931 | $0.007938 | $0.007925 | $0.007935 | $0 | $79,353.82 |
| 2021-03-31 | $0.007935 | $0.007946 | $0.007924 | $0.007928 | $0 | $79,281.26 |