Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00001309 | $0.00003055 | $0.000008651 | $0.00001740 | $1,669.23 | $0 |
| 2016-03-02 | $0.00001741 | $0.00002604 | $0.000008590 | $0.00002120 | $767.88 | $0 |
| 2016-03-03 | $0.00002120 | $0.00002123 | $0.000008428 | $0.000008433 | $4,651.86 | $0 |
| 2016-03-04 | $0.000008437 | $0.00001692 | $0.000008219 | $0.000008219 | $656.12 | $0 |
| 2016-03-05 | $0.000008216 | $0.00001234 | $0.000007881 | $0.000008011 | $11,317.60 | $0 |
| 2016-03-06 | $0.000008011 | $0.00001235 | $0.000008006 | $0.000008154 | $49.28 | $0 |
| 2016-03-07 | $0.000008155 | $0.00001243 | $0.000008126 | $0.000008286 | $1,921.36 | $0 |
| 2016-03-08 | $0.000008289 | $0.00001249 | $0.000004121 | $0.000008279 | $316.37 | $0 |
| 2016-03-09 | $0.000008278 | $0.000008278 | $0.000004116 | $0.000004149 | $278.05 | $0 |
| 2016-03-10 | $0.000004147 | $0.000008350 | $0.000004147 | $0.000008343 | $8.65 | $0 |
| 2016-03-11 | $0.000008345 | $0.00001266 | $0.000004170 | $0.000008434 | $1,269.03 | $0 |
| 2016-03-12 | $0.000008432 | $0.00001553 | $0.000008226 | $0.000008232 | $1,424.65 | $0 |
| 2016-03-13 | $0.000008233 | $0.00001565 | $0.000005114 | $0.000008281 | $460.37 | $0 |
| 2016-03-14 | $0.000008284 | $0.00001244 | $0.000005139 | $0.00001089 | $230.82 | $0 |
| 2016-03-15 | $0.00001089 | $0.00001253 | $0.000008342 | $0.00001149 | $604.32 | $0 |
| 2016-03-16 | $0.00001149 | $0.00004736 | $0.000008335 | $0.00002502 | $4,355.08 | $14,060.80 |
| 2016-03-17 | $0.00002507 | $0.00004524 | $0.00002265 | $0.00002822 | $1,963.61 | $15,861.80 |
| 2016-03-18 | $0.00002822 | $0.00006104 | $0.00001899 | $0.00003095 | $5,474.17 | $17,396.99 |
| 2016-03-19 | $0.00003093 | $0.00004093 | $0.00003046 | $0.00003528 | $746.34 | $19,833.91 |
| 2016-03-20 | $0.00003528 | $0.00004779 | $0.00003528 | $0.00003855 | $1,154.63 | $21,671.16 |
| 2016-03-21 | $0.00003851 | $0.00005442 | $0.00003319 | $0.00004315 | $1,036.49 | $24,261.48 |
| 2016-03-22 | $0.00004312 | $0.00005871 | $0.00003434 | $0.00004181 | $1,135.42 | $23,512.33 |
| 2016-03-23 | $0.00004182 | $0.00004331 | $0.00003349 | $0.00003804 | $209.12 | $21,398.02 |
| 2016-03-24 | $0.00003808 | $0.00004891 | $0.00003324 | $0.00003748 | $595.10 | $21,078.95 |
| 2016-03-25 | $0.00003749 | $0.00005345 | $0.00003440 | $0.00004549 | $1,103.54 | $25,592.04 |
| 2016-03-26 | $0.00004551 | $0.0001098 | $0.00004551 | $0.00007610 | $2,227.74 | $42,823.50 |
| 2016-03-27 | $0.00007614 | $0.00008764 | $0.00004339 | $0.00004520 | $988.42 | $25,435.49 |
| 2016-03-28 | $0.00004518 | $0.00005888 | $0.00003506 | $0.00003818 | $857.90 | $21,492.76 |
| 2016-03-29 | $0.00003819 | $0.00005614 | $0.00003488 | $0.00004720 | $608.55 | $26,568.59 |
| 2016-03-30 | $0.00004721 | $0.00004721 | $0.00002074 | $0.00002634 | $856.78 | $14,829.69 |
| 2016-03-31 | $0.00002637 | $0.00007260 | $0.00002590 | $0.00004183 | $1,349.30 | $23,555.55 |