Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001470 | $0.0001931 | $0.0001094 | $0.0001103 | $173.13 | $62,351.27 |
| 2016-05-02 | $0.0001103 | $0.0001629 | $0.0001103 | $0.0001353 | $169.19 | $76,486.41 |
| 2016-05-03 | $0.0001354 | $0.0001660 | $0.0001349 | $0.0001659 | $9.24 | $93,768.22 |
| 2016-05-04 | $0.0001659 | $0.0001796 | $0.0001510 | $0.0001562 | $176.92 | $88,271.16 |
| 2016-05-05 | $0.0001562 | $0.0001611 | $0.0001257 | $0.0001257 | $89.66 | $71,054.34 |
| 2016-05-06 | $0.0001257 | $0.0001536 | $0.0001153 | $0.0001153 | $125.74 | $65,136.82 |
| 2016-05-07 | $0.0001153 | $0.0001379 | $0.00009273 | $0.00009286 | $1,181.90 | $52,481.14 |
| 2016-05-08 | $0.00009284 | $0.0001947 | $0.00009276 | $0.0001550 | $826.07 | $87,616.17 |
| 2016-05-09 | $0.0001549 | $0.0001923 | $0.00009152 | $0.0001408 | $1,314.56 | $79,543.79 |
| 2016-05-10 | $0.0001408 | $0.0001562 | $0.0001245 | $0.0001341 | $3.85 | $75,771.52 |
| 2016-05-11 | $0.0001341 | $0.0002020 | $0.0001339 | $0.0001551 | $453.99 | $87,625.77 |
| 2016-05-12 | $0.0001550 | $0.0001571 | $0.0001372 | $0.0001571 | $16.48 | $88,766.21 |
| 2016-05-13 | $0.0001571 | $0.0002550 | $0.0001456 | $0.0002315 | $922.08 | $130,848 |
| 2016-05-14 | $0.0002316 | $0.0002770 | $0.0001780 | $0.0001781 | $354.89 | $100,653 |
| 2016-05-15 | $0.0001781 | $0.0002159 | $0.0001685 | $0.0002043 | $21.10 | $115,476 |
| 2016-05-16 | $0.0002043 | $0.0002391 | $0.0001943 | $0.0001991 | $33.65 | $112,514 |
| 2016-05-17 | $0.0001990 | $0.0003180 | $0.0001927 | $0.0002309 | $480.39 | $130,518 |
| 2016-05-18 | $0.0002309 | $0.0003353 | $0.0002186 | $0.0002972 | $268.82 | $167,931 |
| 2016-05-19 | $0.0002970 | $0.0003010 | $0.0002399 | $0.0002501 | $24.15 | $141,322 |
| 2016-05-20 | $0.0002501 | $0.0002513 | $0.0002126 | $0.0002136 | $486.64 | $120,691 |
| 2016-05-21 | $0.0002137 | $0.0002247 | $0.0002132 | $0.0002217 | $13.32 | $125,311 |
| 2016-05-22 | $0.0002217 | $0.0002355 | $0.0002172 | $0.0002310 | $6.17 | $130,547 |
| 2016-05-23 | $0.0002310 | $0.0002601 | $0.0001867 | $0.0002600 | $26.28 | $146,952 |
| 2016-05-24 | $0.0002600 | $0.0003114 | $0.0002600 | $0.0003057 | $152.25 | $172,776 |
| 2016-05-25 | $0.0003057 | $0.0003060 | $0.0002149 | $0.0002189 | $80.86 | $123,698 |
| 2016-05-26 | $0.0002189 | $0.0002189 | $0.0002061 | $0.0002109 | $5.65 | $119,172 |
| 2016-05-27 | $0.0002109 | $0.0002272 | $0.0001654 | $0.0001747 | $51.18 | $98,709.19 |
| 2016-05-28 | $0.0001744 | $0.0002037 | $0.0001743 | $0.0001893 | $30.69 | $106,982 |
| 2016-05-29 | $0.0001882 | $0.0001884 | $0.0001186 | $0.0001478 | $34.95 | $83,518.38 |
| 2016-05-30 | $0.0001480 | $0.0001487 | $0.00009073 | $0.00009119 | $200.53 | $51,532.57 |
| 2016-05-31 | $0.00009104 | $0.0001305 | $0.00009104 | $0.0001275 | $0.1148 | $72,073.28 |