Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005094 | $0.006018 | $0.004641 | $0.005038 | $3,635.86 | $2,568,914 |
| 2018-06-02 | $0.005036 | $0.006112 | $0.004945 | $0.005038 | $3,482.08 | $2,597,700 |
| 2018-06-03 | $0.005039 | $0.006044 | $0.004844 | $0.004931 | $1,466.32 | $2,572,837 |
| 2018-06-04 | $0.004934 | $0.005389 | $0.004781 | $0.004874 | $2,946.24 | $2,573,926 |
| 2018-06-05 | $0.004876 | $0.005738 | $0.003885 | $0.004804 | $4,924.08 | $2,568,332 |
| 2018-06-06 | $0.004803 | $0.006184 | $0.004731 | $0.005278 | $5,290.55 | $2,854,891 |
| 2018-06-07 | $0.005283 | $0.006622 | $0.004590 | $0.004606 | $5,820.46 | $2,522,413 |
| 2018-06-08 | $0.004610 | $0.005595 | $0.004606 | $0.005341 | $1,935.07 | $2,960,277 |
| 2018-06-09 | $0.005339 | $0.005378 | $0.004573 | $0.004573 | $520.97 | $2,570,756 |
| 2018-06-10 | $0.004578 | $0.004881 | $0.004067 | $0.004398 | $3,198.14 | $2,505,418 |
| 2018-06-11 | $0.004404 | $0.005338 | $0.004101 | $0.004410 | $4,549.59 | $2,544,044 |
| 2018-06-12 | $0.004408 | $0.004862 | $0.004186 | $0.004334 | $1,199.61 | $2,530,097 |
| 2018-06-13 | $0.004345 | $0.004768 | $0.003928 | $0.004046 | $7,651.75 | $2,406,877 |
| 2018-06-14 | $0.004044 | $0.005124 | $0.003980 | $0.005124 | $5,456.89 | $3,224,857 |
| 2018-06-15 | $0.005116 | $0.007715 | $0.005088 | $0.005839 | $94,456.80 | $3,723,365 |
| 2018-06-16 | $0.005818 | $0.006347 | $0.005169 | $0.005780 | $49,193.10 | $3,729,629 |
| 2018-06-17 | $0.005795 | $0.005852 | $0.005276 | $0.005716 | $67,160.00 | $3,737,514 |
| 2018-06-18 | $0.005696 | $0.005777 | $0.004881 | $0.005271 | $92,972.10 | $3,491,515 |
| 2018-06-19 | $0.005268 | $0.005409 | $0.004128 | $0.004591 | $57,499.30 | $3,076,233 |
| 2018-06-20 | $0.004593 | $0.004649 | $0.004284 | $0.004602 | $7,719.32 | $3,106,286 |
| 2018-06-21 | $0.004603 | $0.004663 | $0.003978 | $0.004308 | $6,092.91 | $2,919,946 |
| 2018-06-22 | $0.004304 | $0.004373 | $0.003209 | $0.003260 | $16,042.50 | $2,217,505 |
| 2018-06-23 | $0.003261 | $0.003608 | $0.002771 | $0.003270 | $23,067.80 | $2,230,797 |
| 2018-06-24 | $0.003269 | $0.003275 | $0.002662 | $0.002723 | $6,960.92 | $1,861,430 |
| 2018-06-25 | $0.002717 | $0.003274 | $0.002499 | $0.002749 | $7,578.76 | $1,884,606 |
| 2018-06-26 | $0.002749 | $0.003109 | $0.002106 | $0.002136 | $6,806.11 | $1,467,169 |
| 2018-06-27 | $0.002135 | $0.002499 | $0.002058 | $0.002202 | $3,938.88 | $1,515,823 |
| 2018-06-28 | $0.002203 | $0.002502 | $0.002136 | $0.002170 | $1,909.87 | $1,496,268 |
| 2018-06-29 | $0.002171 | $0.002297 | $0.002051 | $0.002169 | $1,972.73 | $1,498,163 |
| 2018-06-30 | $0.002172 | $0.002543 | $0.002045 | $0.002425 | $8,828.97 | $1,678,550 |