Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0001275 | $0.0002490 | $0.0001262 | $0.0002438 | $367.91 | $137,789 |
| 2016-06-02 | $0.0002434 | $0.0003578 | $0.0002088 | $0.0002438 | $842.39 | $137,806 |
| 2016-06-03 | $0.0002438 | $0.0003066 | $0.0002313 | $0.0002327 | $46.85 | $131,523 |
| 2016-06-04 | $0.0002277 | $0.0003249 | $0.0002273 | $0.0002643 | $26.10 | $149,385 |
| 2016-06-05 | $0.0002644 | $0.0003163 | $0.0002357 | $0.0002357 | $0.08687 | $133,225 |
| 2016-06-06 | $0.0002356 | $0.0002402 | $0.0002316 | $0.0002330 | $0.5415 | $131,654 |
| 2016-06-07 | $0.0002330 | $0.0002350 | $0.0002176 | $0.0002191 | $5.46 | $123,811 |
| 2016-06-08 | $0.0002193 | $0.0002329 | $0.0002178 | $0.0002323 | $297.69 | $131,300 |
| 2016-06-09 | $0.0002323 | $0.0002323 | $0.0002066 | $0.0002069 | $17.24 | $116,911 |
| 2016-06-10 | $0.0002069 | $0.0002084 | $0.0001903 | $0.0001934 | $18.26 | $109,300 |
| 2016-06-11 | $0.0001934 | $0.0001963 | $0.0001696 | $0.0001772 | $8.90 | $100,150 |
| 2016-06-12 | $0.0001772 | $0.0003107 | $0.0001577 | $0.0001603 | $80.01 | $90,604.60 |
| 2016-06-13 | $0.0001603 | $0.0001974 | $0.0001586 | $0.0001972 | $2.24 | $111,446 |
| 2016-06-14 | $0.0001972 | $0.0001973 | $0.0001856 | $0.0001924 | $0.2656 | $108,726 |
| 2016-06-15 | $0.0001704 | $0.0002145 | $0.0001700 | $0.0001939 | $51.70 | $109,569 |
| 2016-06-16 | $0.0001940 | $0.0002858 | $0.0001771 | $0.0002682 | $399.05 | $151,542 |
| 2016-06-17 | $0.0002682 | $0.0002714 | $0.0001608 | $0.0001654 | $41.06 | $93,477.74 |
| 2016-06-18 | $0.0001653 | $0.0002801 | $0.0001620 | $0.0002723 | $2.57 | $153,905 |
| 2016-06-19 | $0.0002722 | $0.0002726 | $0.0001715 | $0.0001832 | $0.5294 | $103,539 |
| 2016-06-20 | $0.0001833 | $0.0002061 | $0.0001213 | $0.0001991 | $52.37 | $112,505 |
| 2016-06-21 | $0.0001991 | $0.0002082 | $0.0001023 | $0.0002064 | $10.76 | $116,660 |
| 2016-06-22 | $0.0002064 | $0.0002104 | $0.0001477 | $0.0001498 | $2.71 | $84,680.29 |
| 2016-06-23 | $0.0001502 | $0.0001511 | $0.0001068 | $0.0001123 | $1.28 | $63,473.63 |
| 2016-06-24 | $0.0001123 | $0.0001227 | $0.0001123 | $0.0001179 | $0.07074 | $66,631.03 |
| 2016-06-27 | $0.0002512 | $0.0002536 | $0.0001247 | $0.0001269 | $3.10 | $71,699.72 |
| 2016-06-28 | $0.0001286 | $0.0001288 | $0.0001149 | $0.0001167 | $2.87 | $65,978.87 |
| 2016-06-30 | $0.0001278 | $0.0001281 | $0.0001275 | $0.0001281 | $1.08 | $72,375.06 |