Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.007947 | $0.008384 | $0.006109 | $0.007732 | $52,167.60 | $2,499,371 |
| 2018-05-02 | $0.007721 | $0.009236 | $0.007358 | $0.008113 | $31,398.40 | $2,652,101 |
| 2018-05-03 | $0.008113 | $0.008872 | $0.007734 | $0.008289 | $22,140.90 | $2,739,168 |
| 2018-05-04 | $0.008286 | $0.008772 | $0.007368 | $0.008242 | $19,099.20 | $2,751,796 |
| 2018-05-05 | $0.008238 | $0.009623 | $0.007576 | $0.007956 | $22,099.40 | $2,684,836 |
| 2018-05-06 | $0.007961 | $0.008228 | $0.005727 | $0.006918 | $59,651.10 | $2,358,951 |
| 2018-05-07 | $0.006923 | $0.007277 | $0.005700 | $0.006450 | $55,096.40 | $2,224,264 |
| 2018-05-08 | $0.006464 | $0.006464 | $0.005648 | $0.006081 | $40,435.40 | $2,120,257 |
| 2018-05-09 | $0.006071 | $0.006755 | $0.004983 | $0.006428 | $21,091.00 | $2,265,950 |
| 2018-05-10 | $0.006427 | $0.008893 | $0.006259 | $0.007756 | $34,044.40 | $2,763,425 |
| 2018-05-11 | $0.007765 | $0.008114 | $0.006720 | $0.007073 | $12,385.60 | $2,547,001 |
| 2018-05-12 | $0.007136 | $0.008096 | $0.006847 | $0.007369 | $14,088.40 | $2,682,275 |
| 2018-05-13 | $0.007198 | $0.007312 | $0.006498 | $0.007301 | $7,187.42 | $2,684,863 |
| 2018-05-14 | $0.007213 | $0.008305 | $0.006662 | $0.007212 | $12,643.70 | $2,682,582 |
| 2018-05-15 | $0.007547 | $0.008096 | $0.006768 | $0.007217 | $16,205.20 | $2,715,034 |
| 2018-05-16 | $0.007213 | $0.007474 | $0.006634 | $0.006925 | $7,278.19 | $2,633,608 |
| 2018-05-17 | $0.006929 | $0.007419 | $0.005326 | $0.006472 | $26,444.90 | $2,496,322 |
| 2018-05-18 | $0.006477 | $0.006612 | $0.005276 | $0.006350 | $13,747.00 | $2,558,781 |
| 2018-05-19 | $0.006349 | $0.007018 | $0.005763 | $0.006104 | $11,057.60 | $2,506,262 |
| 2018-05-20 | $0.006108 | $0.006947 | $0.005916 | $0.006472 | $14,111.20 | $2,708,448 |
| 2018-05-21 | $0.006480 | $0.006737 | $0.005926 | $0.006238 | $18,343.90 | $2,659,343 |
| 2018-05-22 | $0.006237 | $0.007951 | $0.006093 | $0.007771 | $42,922.80 | $3,378,293 |
| 2018-05-23 | $0.007843 | $0.007843 | $0.006396 | $0.006483 | $27,608.90 | $2,873,508 |
| 2018-05-24 | $0.006467 | $0.008759 | $0.006467 | $0.006871 | $34,132.30 | $3,102,959 |
| 2018-05-25 | $0.007563 | $0.008492 | $0.006886 | $0.007403 | $25,539.10 | $3,410,840 |
| 2018-05-26 | $0.007393 | $0.01129 | $0.006861 | $0.008725 | $31,560.20 | $4,096,344 |
| 2018-05-27 | $0.008729 | $0.01794 | $0.008390 | $0.009105 | $137,294 | $4,342,736 |
| 2018-05-28 | $0.009107 | $0.009794 | $0.006648 | $0.007264 | $47,162.10 | $3,506,709 |
| 2018-05-29 | $0.007261 | $0.008541 | $0.004329 | $0.006415 | $10,662.00 | $3,133,700 |
| 2018-05-30 | $0.006420 | $0.008263 | $0.005207 | $0.005981 | $7,475.61 | $2,958,417 |
| 2018-05-31 | $0.005980 | $0.007140 | $0.004776 | $0.005091 | $10,515.80 | $2,565,820 |