stakedXEM STXEM
Xếp hạng #?
15:49:20 14/06/2021
stakedXEM (STXEM)
Không theo dõi
Lịch sử giá stakedXEM (STXEM) 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 | $0.5610 | $0.6510 | $0.5588 | $0.6510 | $197,194 | $0 |
| 2021-03-02 | $0.6510 | $0.7183 | $0.6414 | $0.7069 | $626,344 | $0 |
| 2021-03-03 | $0.7069 | $0.8090 | $0.7052 | $0.7736 | $224,978 | $0 |
| 2021-03-04 | $0.7736 | $0.7900 | $0.7143 | $0.7268 | $42,297.68 | $0 |
| 2021-03-05 | $0.7269 | $0.7269 | $0.6767 | $0.7143 | $15,713.39 | $0 |
| 2021-03-06 | $0.7143 | $0.7797 | $0.7109 | $0.7751 | $18,671.24 | $0 |
| 2021-03-07 | $0.7751 | $0.7874 | $0.7228 | $0.7629 | $79,224.19 | $0 |
| 2021-03-08 | $0.7629 | $0.7734 | $0.6828 | $0.7482 | $117,357 | $0 |
| 2021-03-09 | $0.7482 | $0.7543 | $0.7148 | $0.7401 | $38,306.96 | $0 |
| 2021-03-10 | $0.7401 | $0.7433 | $0.5769 | $0.5875 | $262,584 | $0 |
| 2021-03-11 | $0.5875 | $0.7492 | $0.4835 | $0.5559 | $57,561.10 | $0 |
| 2021-03-12 | $0.5559 | $0.5580 | $0.3561 | $0.4559 | $9,436.64 | $0 |
| 2021-03-13 | $0.4559 | $0.5181 | $0.3764 | $0.4605 | $27,934.74 | $0 |
| 2021-03-14 | $0.4605 | $0.4777 | $0.3503 | $0.3687 | $7,808.93 | $0 |
| 2021-03-15 | $0.3687 | $0.3687 | $0.3389 | $0.3493 | $13,106.96 | $0 |
| 2021-03-16 | $0.3492 | $0.3762 | $0.3353 | $0.3724 | $512,038 | $0 |
| 2021-03-17 | $0.3724 | $0.3857 | $0.3655 | $0.3789 | $1,909.77 | $0 |
| 2021-03-18 | $0.3789 | $0.3862 | $0.3694 | $0.3720 | $3,956.41 | $0 |
| 2021-03-19 | $0.3720 | $0.3826 | $0.3636 | $0.3772 | $0 | $0 |
| 2021-03-20 | $0.3774 | $0.3879 | $0.3764 | $0.3769 | $2,121.78 | $0 |
| 2021-03-21 | $0.3763 | $0.3785 | $0.3657 | $0.3698 | $3,968.44 | $0 |
| 2021-03-22 | $0.3710 | $0.3734 | $0.3379 | $0.3404 | $18,448.98 | $0 |
| 2021-03-23 | $0.3403 | $0.3456 | $0.3333 | $0.3359 | $3,840.03 | $0 |
| 2021-03-24 | $0.3357 | $0.3597 | $0.3197 | $0.3254 | $28,378.91 | $0 |
| 2021-03-25 | $0.3249 | $0.3307 | $0.3185 | $0.3255 | $0 | $0 |
| 2021-03-26 | $0.3254 | $0.3468 | $0.3254 | $0.3468 | $739.84 | $0 |
| 2021-03-27 | $0.3464 | $0.3529 | $0.3404 | $0.3503 | $1,279.26 | $0 |
| 2021-03-28 | $0.3503 | $0.3525 | $0.3401 | $0.3439 | $501.21 | $0 |
| 2021-03-29 | $0.3439 | $0.4104 | $0.3424 | $0.3686 | $0 | $0 |
| 2021-03-30 | $0.3687 | $0.3836 | $0.3658 | $0.3775 | $54,072.25 | $0 |
| 2021-03-31 | $0.3774 | $0.3926 | $0.3630 | $0.3832 | $20,707.11 | $0 |