Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00004183 | $0.00008189 | $0.00003739 | $0.00005851 | $997.13 | $32,959.29 |
| 2016-04-02 | $0.00005858 | $0.0001568 | $0.00004551 | $0.00008585 | $5,223.55 | $48,367.01 |
| 2016-04-03 | $0.00008591 | $0.0001915 | $0.00007815 | $0.0001285 | $2,426.54 | $72,388.49 |
| 2016-04-04 | $0.0001286 | $0.0002011 | $0.0001249 | $0.0001745 | $3,502.26 | $98,377.32 |
| 2016-04-05 | $0.0001744 | $0.0002775 | $0.0001427 | $0.0001566 | $2,705.77 | $88,279.35 |
| 2016-04-06 | $0.0001567 | $0.0002022 | $0.0001165 | $0.0001166 | $655.79 | $65,757.79 |
| 2016-04-07 | $0.0001167 | $0.0001629 | $0.0001105 | $0.0001488 | $247.00 | $83,898.23 |
| 2016-04-08 | $0.0001488 | $0.0001674 | $0.0001205 | $0.0001285 | $202.33 | $72,460.44 |
| 2016-04-09 | $0.0001286 | $0.0002724 | $0.0001274 | $0.0002013 | $1,723.20 | $113,573 |
| 2016-04-10 | $0.0002014 | $0.0002092 | $0.0001791 | $0.0001866 | $62.08 | $105,281 |
| 2016-04-11 | $0.0001867 | $0.0003016 | $0.0001867 | $0.0002045 | $337.36 | $115,403 |
| 2016-04-12 | $0.0002046 | $0.0002200 | $0.0001811 | $0.0002108 | $139.30 | $119,012 |
| 2016-04-13 | $0.0002110 | $0.0002110 | $0.0001580 | $0.0001580 | $425.09 | $89,234.97 |
| 2016-04-14 | $0.0001581 | $0.0002572 | $0.0001272 | $0.0001479 | $10,491.80 | $83,541.64 |
| 2016-04-15 | $0.0001480 | $0.0002483 | $0.0001273 | $0.0002030 | $12,840.90 | $114,669 |
| 2016-04-16 | $0.0002029 | $0.0002537 | $0.0001807 | $0.0001841 | $2,265.45 | $104,038 |
| 2016-04-17 | $0.0001841 | $0.0002010 | $0.0001572 | $0.0001781 | $1,347.66 | $100,645 |
| 2016-04-18 | $0.0001782 | $0.0002642 | $0.0001769 | $0.0002123 | $1,774.18 | $120,001 |
| 2016-04-19 | $0.0002124 | $0.0002129 | $0.0001843 | $0.0001899 | $145.53 | $107,300 |
| 2016-04-20 | $0.0001897 | $0.0002052 | $0.0001489 | $0.0001489 | $786.03 | $84,142.85 |
| 2016-04-21 | $0.0001489 | $0.0002078 | $0.0001487 | $0.0001976 | $284.61 | $111,645 |
| 2016-04-22 | $0.0001977 | $0.0002205 | $0.0001508 | $0.0001773 | $450.84 | $100,176 |
| 2016-04-23 | $0.0001773 | $0.0002193 | $0.0001729 | $0.0002045 | $1,061.22 | $115,585 |
| 2016-04-24 | $0.0002047 | $0.0002548 | $0.0001911 | $0.0002519 | $216.89 | $142,358 |
| 2016-04-25 | $0.0002522 | $0.0002613 | $0.0001922 | $0.0001984 | $159.51 | $112,116 |
| 2016-04-26 | $0.0001985 | $0.0002317 | $0.0001586 | $0.0002009 | $374.79 | $113,537 |
| 2016-04-27 | $0.0002010 | $0.0002013 | $0.00007051 | $0.0001134 | $693.79 | $64,094.15 |
| 2016-04-28 | $0.0001135 | $0.0001496 | $0.0001114 | $0.0001249 | $282.41 | $70,612.40 |
| 2016-04-29 | $0.0001251 | $0.0002396 | $0.0001165 | $0.0001729 | $735.37 | $97,732.64 |
| 2016-04-30 | $0.0001730 | $0.0002465 | $0.0001467 | $0.0001469 | $258.05 | $83,044.23 |