stc币今日最新价格 实时

$ 0.00133314 涨幅：-6.48%
更新时间：2024-07-01 05:50:09

24H最高/最低价格

H：¥0.0059 / $0.0008064
L：¥0.0057 / $0.00078006

2023年最高价格/最低价格

H：¥0.31 / $0.04 (2023-11-23)
L：¥0 / $0 (2023-05-10)

历史最高/最低价格

H：¥1.02 / $0.140777
L：¥0.0038 / $0.00052457

Starcoin交易平台推荐

欧易OKX 币安Binance
stc走势图加载中...
  • stc币历史价格表
  • stc币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.013935 0.013974 0.013518 0.013562 2.15万 -2.68%
2023-12-30 0.013982 0.014029 0.013502 0.013931 2.07万 -0.36%
2023-12-29 0.014678 0.014833 0.013953 0.013982 2万 -4.74%
2023-12-28 0.015303 0.01532 0.014547 0.014678 1.96万 -4.08%
2023-12-27 0.015002 0.015676 0.01462 0.015367 2.22万 2.43%
2023-12-26 0.014624 0.015321 0.014138 0.015002 2.14万 2.58%
2023-12-25 0.014934 0.014934 0.01454 0.014624 1.98万 -2.08%
2023-12-24 0.015788 0.015828 0.014934 0.014934 1.97万 -5.41%
2023-12-23 0.015228 0.015878 0.015196 0.015831 2.26万 3.96%
2023-12-22 0.015092 0.01548 0.015 0.015272 2.22万 1.19%
2023-12-21 0.015725 0.015841 0.015007 0.015145 1.95万 -3.69%
2023-12-20 0.015662 0.015725 0.015562 0.015725 6753.37 0.4%
2023-12-19 0.015866 0.015908 0.015251 0.015644 2.13万 -1.4%
2023-12-18 0.015917 0.016482 0.015814 0.015892 1.31万 -0.16%
2023-12-16 0.016522 0.01723 0.0158 0.01583 1.84万 -4.19%
2023-12-14 0.015861 0.016005 0.0152 0.015201 1.74万 -4.16%
2023-12-13 0.01533 0.016256 0.015036 0.015709 2.16万 2.47%
2023-12-12 0.015815 0.016228 0.0151 0.015302 1.79万 -3.24%
2023-12-11 0.016613 0.016775 0.015839 0.015839 2.36万 -4.66%
2023-12-10 0.017402 0.017509 0.016472 0.016705 2.15万 -4.01%
2023-12-09 0.016501 0.017601 0.016452 0.017402 2.33万 5.46%
2023-11-28 0.015239 0.015239 0.013537 0.013598 1.88万 -10.77%
2023-11-27 0.015 0.015628 0.014521 0.015239 2.41万 1.59%
2023-11-26 0.014828 0.017079 0.0145 0.015036 1.92万 1.4%
2023-11-25 0.015859 0.017791 0.014639 0.014828 2.31万 -6.5%
2023-11-24 0.022469 0.023035 0.013475 0.01586 3.74万 -29.41%
2023-11-23 0.043 0.043 0.017419 0.023035 8.19万 -46.43%
2023-11-22 0.011571 0.025612 0.011133 0.025612 7.92万 121.35%
2023-11-21 0.00942 0.011956 0.009415 0.011571 3.29万 22.83%
2023-11-20 0.009418 0.009427 0.009396 0.009424 5896.06 0.06%
2023-11-19 0.009808 0.010053 0.009029 0.009418 2.44万 -3.98%
2023-11-18 0.007643 0.010211 0.007607 0.009808 3.28万 28.33%
2023-11-17 0.007862 0.007952 0.007537 0.007643 2.24万 -2.79%
2023-11-16 0.007873 0.00796 0.007499 0.007861 1.89万 -0.15%
2023-11-15 0.007547 0.0079 0.007511 0.007874 2.16万 4.33%
2023-11-14 0.007501 0.007657 0.007501 0.007578 4700.51 1.03%
2023-11-13 0.007499 0.00751 0.007499 0.007501 48.6875 0.03%
2023-11-12 0.007506 0.007585 0.007499 0.007499 9654.15 -0.09%
2023-11-11 0.00751 0.007578 0.007499 0.007506 9360.24 -0.05%
2023-11-10 0.007559 0.007581 0.007499 0.00751 1.47万 -0.65%
2023-11-05 0.00702 0.007164 0.00701 0.007066 1.02万 0.66%
2023-11-04 0.007259 0.007326 0.007019 0.00702 1.8万 -3.29%
2023-11-03 0.007474 0.00753 0.007131 0.007259 1.86万 -2.88%
2023-11-02 0.007112 0.007554 0.007032 0.007438 2.66万 4.58%
2023-11-01 0.007316 0.007365 0.007046 0.007123 2.17万 -2.64%
2023-10-31 0.007124 0.007561 0.007033 0.007335 2.13万 2.96%
2023-10-30 0.007481 0.007481 0.007095 0.007127 2.43万 -4.73%
2023-10-29 0.007152 0.007728 0.007152 0.007394 6007.64 3.38%
2023-10-28 0.007035 0.007152 0.00701 0.007152 5985.76 1.66%
2023-10-27 0.007157 0.007157 0.007025 0.007035 1.15万 -1.7%
2023-10-26 0.007316 0.007342 0.007157 0.007157 1.32万 -2.17%
2023-10-25 0.007027 0.007401 0.007015 0.007316 9473.06 4.11%
2023-10-24 0.007141 0.007154 0.007014 0.007027 2.23万 -1.6%
2023-10-23 0.007051 0.007373 0.007035 0.00714 2.4万 1.26%
2023-10-22 0.007061 0.007167 0.00701 0.007051 2.49万 -0.14%
2023-10-21 0.007094 0.007154 0.007011 0.007066 2.12万 -0.39%
2023-10-20 0.007132 0.007192 0.007026 0.007084 1.99万 -0.67%
2023-10-19 0.00701 0.007902 0.00701 0.007101 1.54万 1.3%
2023-10-18 0.00701 0.007022 0.00701 0.00701 905.59 --
2023-10-17 0.007015 0.007015 0.00701 0.00701 322.01 -0.07%
2023-10-15 0.007019 0.007593 0.00701 0.007187 5722.13 2.39%
2023-10-14 0.007011 0.007024 0.00701 0.007019 6246.97 0.11%
2023-10-12 0.007019 0.007028 0.007014 0.007017 1.61万 -0.03%
2023-10-11 0.007053 0.007075 0.007016 0.007019 1.98万 -0.48%
2023-10-10 0.00702 0.00722 0.007014 0.007052 1.96万 0.46%
2023-10-09 0.007033 0.007076 0.00701 0.007015 2.01万 -0.26%
2023-10-08 0.007068 0.007661 0.00701 0.00703 1.56万 -0.54%
2023-10-07 0.007098 0.007191 0.00701 0.007073 1.95万 -0.35%
2023-10-06 0.00701 0.007171 0.00701 0.007094 1.13万 1.2%
2023-10-05 0.00701 0.00701 0.00701 0.00701 168.16 --
2023-10-04 0.007021 0.007102 0.00701 0.00701 1.4万 -0.16%
2023-10-03 0.007028 0.007047 0.00701 0.007021 1.59万 -0.1%
2023-10-02 0.007023 0.007048 0.007014 0.007038 1.92万 0.21%
2023-10-01 0.007019 0.007024 0.00701 0.00702 6921.49 0.01%
2023-09-30 0.007011 0.007047 0.00701 0.007022 1.21万 0.16%
2023-09-29 0.007025 0.007042 0.00701 0.007011 1316.29 -0.2%
2023-09-28 0.00702 0.007047 0.007014 0.007021 3495.16 0.01%
2023-09-27 0.007049 0.007054 0.007014 0.00702 1.88万 -0.41%
2023-09-26 0.007451 0.007767 0.007031 0.007037 1.65万 -5.56%
2023-09-25 0.00701 0.007851 0.00701 0.007639 1.04万 8.97%
2023-09-24 0.00701 0.007011 0.00701 0.00701 190 --
2023-09-23 0.007021 0.007027 0.00701 0.00701 1.18万 -0.16%
2023-09-22 0.00701 0.007048 0.00701 0.007018 1.42万 0.11%
2023-09-21 0.007078 0.0071 0.00701 0.00701 1.54万 -0.96%
2023-09-20 0.007011 0.008132 0.00701 0.007078 1.37万 0.96%
2023-09-19 0.007022 0.007041 0.00701 0.007011 1721.51 -0.16%
2023-09-18 0.007027 0.007028 0.00701 0.007022 1.12万 -0.07%
2023-09-17 0.00701 0.007056 0.00701 0.007017 1.33万 0.1%
2023-09-16 0.00701 0.00701 0.00701 0.00701 408.11 --
2023-09-15 0.00701 0.007017 0.00701 0.00701 311.76 --
2023-09-14 0.00701 0.00701 0.00701 0.00701 496.44 --
2023-09-13 0.007019 0.007021 0.00701 0.00701 6003.91 -0.13%
2023-09-12 0.007017 0.007201 0.00701 0.007019 1.05万 0.03%
2023-09-11 0.007024 0.007035 0.007014 0.007017 9721.7 -0.1%
2023-09-10 0.007079 0.007079 0.007019 0.007024 1.97万 -0.78%
2023-09-09 0.007055 0.007155 0.00702 0.007074 1.92万 0.27%
2023-09-08 0.007028 0.007069 0.007014 0.007065 1.86万 0.53%
2023-09-07 0.007015 0.007108 0.00701 0.007049 1.7万 0.48%
2023-09-06 0.007046 0.007048 0.007011 0.007015 1.99万 -0.44%
2023-09-05 0.007023 0.007072 0.00701 0.007046 7096.28 0.33%
2023-09-04 0.00702 0.007246 0.00701 0.007023 1.21万 0.04%
2023-09-03 0.007024 0.007024 0.00701 0.00702 3482.26 -0.06%
2023-09-02 0.007022 0.007151 0.00701 0.007024 6783.37 0.03%
2023-09-01 0.007048 0.007081 0.00701 0.007022 9813.58 -0.37%
2023-08-31 0.007079 0.007413 0.00701 0.007039 1.31万 -0.57%
2023-08-30 0.007023 0.00709 0.00701 0.007079 1.36万 0.8%
2023-08-29 0.007031 0.007063 0.00701 0.007015 1.41万 -0.23%
2023-08-28 0.007021 0.007123 0.007015 0.007031 1.26万 0.14%
2023-08-27 0.007021 0.007024 0.00701 0.007021 1.23万 --
2023-08-26 0.00701 0.007036 0.00701 0.007021 7475.35 0.16%
2023-08-25 0.007037 0.007037 0.00701 0.00701 9795.01 -0.38%
2023-08-24 0.007026 0.007046 0.00701 0.007037 1.19万 0.16%
2023-08-22 0.007039 0.007089 0.00701 0.007033 1.3万 -0.09%
2023-08-21 0.007026 0.007089 0.00701 0.007039 1.31万 0.19%
2023-08-20 0.007079 0.007091 0.00701 0.007018 1.28万 -0.86%
2023-08-19 0.00701 0.007389 0.00701 0.007078 8599.07 0.97%
2023-08-18 0.00701 0.007015 0.00701 0.00701 361.11 --
2023-08-17 0.00702 0.00702 0.00701 0.00701 165.57 -0.14%
2023-08-16 0.007138 0.007294 0.00701 0.00702 3510.67 -1.65%
2023-08-15 0.00701 0.007374 0.00701 0.007138 2093 1.83%
2023-08-03 0.006874 0.006913 0.006366 0.006482 1.24万 -5.7%
2023-08-02 0.007129 0.0072 0.006551 0.006874 1.3万 -3.58%
2023-08-01 0.006677 0.008098 0.006599 0.007129 1.48万 6.77%
2023-07-31 0.006735 0.006735 0.006634 0.006677 1.11万 -0.86%
2023-07-30 0.006553 0.006735 0.006486 0.006735 1.28万 2.78%
2023-07-29 0.00643 0.006747 0.006366 0.006553 1.32万 1.91%
2023-07-28 0.006453 0.006867 0.006366 0.00643 1.26万 -0.36%
2023-07-27 0.006425 0.006649 0.006366 0.006453 1.31万 0.44%
2023-07-26 0.006537 0.0066 0.006366 0.006425 1.32万 -1.71%
2023-07-25 0.006593 0.00714 0.006366 0.006537 1.33万 -0.85%
2023-07-24 0.006613 0.006669 0.0065 0.006593 1.28万 -0.3%
2023-07-23 0.006631 0.006874 0.0065 0.006613 1.24万 -0.27%
2023-07-22 0.006924 0.006982 0.006501 0.006631 7427.04 -4.23%
2023-07-21 0.006874 0.007163 0.006501 0.006924 7605.35 0.73%
2023-07-20 0.007414 0.00753 0.0065 0.006874 8225.98 -7.28%
2023-07-19 0.00763 0.00787 0.007356 0.007414 7537.25 -2.83%
2023-07-18 0.007653 0.007855 0.007358 0.007639 7118.35 -0.18%
2023-07-17 0.00781 0.008094 0.007476 0.007653 7404.08 -2.01%
2023-07-16 0.007602 0.008394 0.007356 0.007791 9517.5 2.49%
2023-07-15 0.007378 0.008392 0.007377 0.007602 4459.8 3.04%
2023-07-14 0.007429 0.007447 0.007356 0.007378 6753.56 -0.69%
2023-07-13 0.007773 0.00784 0.007349 0.007429 7113.06 -4.43%
2023-07-11 0.007698 0.007817 0.0074 0.007559 7157.53 -1.81%
2023-07-10 0.007573 0.008176 0.00736 0.007698 7248.9 1.65%
2023-07-09 0.007944 0.008025 0.007365 0.007536 6840.52 -5.14%
2023-07-08 0.007921 0.008031 0.007801 0.007942 7271.68 0.27%
2023-07-07 0.00765 0.008176 0.007501 0.007994 7317.75 4.5%
2023-07-05 0.0081 0.008136 0.008 0.008066 7110.84 -0.42%
2023-07-04 0.008106 0.008399 0.008001 0.008119 7708.65 0.16%
2023-07-03 0.0087 0.008778 0.007766 0.008132 1.4万 -6.53%
2023-07-02 0.008123 0.009301 0.007502 0.008466 1.41万 4.22%
2023-07-01 0.008503 0.008708 0.008001 0.00819 7903.61 -3.68%
2023-06-30 0.008736 0.008933 0.008011 0.008503 7967.32 -2.67%
2023-06-28 0.010079 0.010855 0.008503 0.009078 9653.5 -9.93%
2023-06-26 0.007734 0.007856 0.007534 0.007817 7169.31 1.07%
2023-06-25 0.007252 0.007776 0.006962 0.007734 7920.38 6.65%
2023-06-22 0.007938 0.008174 0.006484 0.007109 9072.13 -10.44%
2023-06-21 0.010582 0.0124 0.007521 0.007839 2.22万 -25.92%
2023-06-20 0.00577 0.0138 0.005751 0.010706 6.29万 85.55%
2023-06-19 0.005509 0.006051 0.005481 0.00577 7744.43 4.74%
2023-06-18 0.005207 0.005642 0.005088 0.005548 8868.49 6.55%
2023-06-17 0.00571 0.005835 0.00476 0.005207 9423.6 -8.81%
2023-06-16 0.006097 0.006145 0.005556 0.005632 8938.44 -7.63%
2023-06-15 0.007103 0.00742 0.004477 0.006097 2.48万 -14.16%
2023-06-14 0.008213 0.008817 0.005879 0.007103 1.09万 -13.52%
2023-06-13 0.008427 0.008632 0.008166 0.00824 7639.13 -2.22%
2023-06-12 0.008206 0.008634 0.008166 0.008427 7642.56 2.69%
2023-06-11 0.008633 0.008831 0.008166 0.008225 5405.53 -4.73%
2023-06-10 0.008839 0.009154 0.008633 0.008633 6066.56 -2.33%
2023-06-09 0.008651 0.00909 0.008633 0.008839 6502.32 2.17%
2023-06-08 0.009284 0.009461 0.008633 0.008653 7560.89 -6.8%
2023-06-07 0.009082 0.009445 0.008634 0.009284 7730.7 2.22%
2023-06-06 0.009307 0.009938 0.009033 0.009069 7602.75 -2.56%
2023-06-05 0.009265 0.010019 0.009034 0.009307 7795.63 0.45%
2023-06-04 0.009208 0.009534 0.008399 0.009265 6724.31 0.62%
2023-06-03 0.008471 0.010526 0.008393 0.009208 2.7万 8.7%
2023-06-02 0.008689 0.009804 0.008335 0.008471 8288.23 -2.51%
2023-06-01 0.008933 0.009627 0.008403 0.008651 7858.71 -3.16%
2023-05-31 0.009621 0.009638 0.008501 0.008933 7171.06 -7.15%
2023-05-30 0.009207 0.010246 0.008373 0.009337 8607.48 1.41%
2023-05-29 0.008671 0.00922 0.00833 0.009096 8387.25 4.9%
2023-05-28 0.008749 0.009153 0.00833 0.008671 7122.72 -0.89%
2023-05-27 0.008797 0.009247 0.0085 0.008748 7378.21 -0.56%
2023-05-26 0.008998 0.009496 0.008501 0.008797 7195.52 -2.23%
2023-05-25 0.009965 0.010152 0.0085 0.008998 7960.58 -9.7%
2023-05-24 0.010165 0.01053 0.009301 0.009965 7261.1 -1.97%
2023-05-23 0.009352 0.010473 0.008739 0.010165 7871.07 8.69%
2023-05-22 0.009456 0.010477 0.008928 0.009352 9191.42 -1.1%
2023-05-21 0.009169 0.010108 0.008502 0.009456 8201.6 3.13%
2023-05-20 0.009595 0.010296 0.009003 0.009419 7438.63 -1.83%
2023-05-19 0.009774 0.010261 0.009459 0.009595 7564.28 -1.83%
2023-05-18 0.009602 0.010261 0.009495 0.009774 7764.46 1.79%
2023-05-17 0.009788 0.009941 0.009305 0.009602 7426.93 -1.9%
2023-05-16 0.009685 0.010208 0.009142 0.009788 7701.25 1.06%
2023-05-15 0.009368 0.010178 0.009002 0.00965 7694.27 3.01%
2023-05-14 0.009946 0.010294 0.009001 0.009368 8551.52 -5.81%
2023-05-13 0.010116 0.010277 0.009659 0.009946 8762.59 -1.68%
2023-05-12 0.010166 0.010976 0.00987 0.010116 7942.03 -0.49%
2023-05-11 0.01032 0.011052 0.01012 0.010166 1.13万 -1.49%
2023-05-10 0.010466 0.01105 0.01005 0.01032 1.38万 -1.39%

回顶部