Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002426 | $0.002607 | $0.002095 | $0.002095 | $2,891.48 | $1,462,603 |
| 2018-07-02 | $0.002095 | $0.002499 | $0.002084 | $0.002299 | $5,596.56 | $1,607,641 |
| 2018-07-03 | $0.002288 | $0.002564 | $0.002137 | $0.002146 | $15,258.30 | $1,503,029 |
| 2018-07-04 | $0.002210 | $0.002406 | $0.001956 | $0.002103 | $8,029.68 | $1,475,386 |
| 2018-07-05 | $0.002108 | $0.002231 | $0.001640 | $0.001830 | $11,387.00 | $1,285,516 |
| 2018-07-06 | $0.001830 | $0.001831 | $0.001561 | $0.001785 | $3,687.10 | $1,255,632 |
| 2018-07-07 | $0.001782 | $0.001840 | $0.001634 | $0.001828 | $1,299.72 | $1,288,647 |
| 2018-07-08 | $0.001759 | $0.001824 | $0.001682 | $0.001744 | $2,381.73 | $1,231,296 |
| 2018-07-09 | $0.001744 | $0.001878 | $0.001412 | $0.001800 | $8,341.63 | $1,272,053 |
| 2018-07-10 | $0.001798 | $0.001811 | $0.001568 | $0.001568 | $3,100.50 | $1,109,753 |
| 2018-07-11 | $0.001568 | $0.001652 | $0.001328 | $0.001534 | $3,600.77 | $1,097,618 |
| 2018-07-12 | $0.001534 | $0.001658 | $0.001392 | $0.001436 | $8,836.99 | $1,028,178 |
| 2018-07-13 | $0.001437 | $0.001565 | $0.001194 | $0.001314 | $27,615.60 | $942,068 |
| 2018-07-14 | $0.001310 | $0.001512 | $0.001305 | $0.001310 | $3,737.44 | $940,373 |
| 2018-07-15 | $0.001310 | $0.001400 | $0.001209 | $0.001271 | $4,224.78 | $913,564 |
| 2018-07-16 | $0.001273 | $0.001336 | $0.001188 | $0.001266 | $2,524.34 | $910,736 |
| 2018-07-17 | $0.001263 | $0.001603 | $0.001186 | $0.001392 | $3,356.59 | $1,002,506 |
| 2018-07-18 | $0.001392 | $0.001492 | $0.001026 | $0.001107 | $14,972.10 | $816,907 |
| 2018-07-19 | $0.001106 | $0.001183 | $0.0008073 | $0.0009707 | $14,172.60 | $716,306 |
| 2018-07-20 | $0.001046 | $0.001046 | $0.0008750 | $0.0008804 | $2,644.44 | $649,675 |
| 2018-07-21 | $0.0008802 | $0.0009489 | $0.0007350 | $0.0008145 | $4,253.30 | $601,093 |
| 2018-07-22 | $0.0008143 | $0.0008277 | $0.0006639 | $0.0008144 | $1,966.75 | $601,026 |
| 2018-07-23 | $0.0008135 | $0.001006 | $0.0008135 | $0.0009246 | $6,133.83 | $682,353 |
| 2018-07-24 | $0.0009260 | $0.001153 | $0.0008946 | $0.001012 | $7,464.92 | $772,329 |
| 2018-07-25 | $0.0009936 | $0.001170 | $0.0009099 | $0.0009809 | $7,021.45 | $753,686 |
| 2018-07-26 | $0.0009806 | $0.0009952 | $0.0008662 | $0.0008749 | $1,702.52 | $675,134 |
| 2018-07-27 | $0.0008745 | $0.0009917 | $0.0008606 | $0.0008970 | $332.35 | $695,140 |
| 2018-07-28 | $0.0008989 | $0.0009855 | $0.0008164 | $0.0009011 | $539.26 | $701,280 |
| 2018-07-29 | $0.0009047 | $0.0009837 | $0.0008130 | $0.0009018 | $1,335.95 | $706,814 |
| 2018-07-30 | $0.0009024 | $0.0009832 | $0.0008664 | $0.0009831 | $1,341.35 | $774,476 |
| 2018-07-31 | $0.0009812 | $0.0009812 | $0.0006916 | $0.0006984 | $1,906.52 | $561,029 |