Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001279 | $0.0001304 | $0.0001272 | $0.0001289 | $1.09 | $72,824.34 |
| 2016-07-02 | $0.0001523 | $0.0001793 | $0.0001523 | $0.0001793 | $7.85 | $101,311 |
| 2016-07-03 | $0.0001796 | $0.0001796 | $0.0001315 | $0.0001317 | $0.1345 | $74,446.84 |
| 2016-07-04 | $0.0001318 | $0.0001362 | $0.0001301 | $0.0001343 | $0.06727 | $75,882.28 |
| 2016-07-07 | $0.0001534 | $0.0001600 | $0.0001468 | $0.0001537 | $0.1960 | $86,880.93 |
| 2016-07-08 | $0.0001537 | $0.0001553 | $0.0001256 | $0.0001270 | $11.92 | $71,769.80 |
| 2016-07-09 | $0.0001270 | $0.0001722 | $0.0001230 | $0.0001704 | $0.7914 | $96,294.93 |
| 2016-07-10 | $0.0001704 | $0.0001753 | $0.0001674 | $0.0001689 | $0.6965 | $95,467.58 |
| 2016-07-11 | $0.0001688 | $0.0001714 | $0.0001284 | $0.0001286 | $1.06 | $72,692.66 |
| 2016-07-12 | $0.0001286 | $0.0001756 | $0.0001091 | $0.0001728 | $0.7545 | $97,645.04 |
| 2016-07-13 | $0.0001728 | $0.0001789 | $0.0001657 | $0.0001770 | $0.8821 | $100,046 |
| 2016-07-14 | $0.0001767 | $0.0001790 | $0.0001698 | $0.0001776 | $0.4374 | $100,369 |
| 2016-07-15 | $0.0001777 | $0.0001796 | $0.0001260 | $0.0001261 | $0.2666 | $71,280.96 |
| 2016-07-16 | $0.0001260 | $0.0001266 | $0.0001253 | $0.0001255 | $0.1916 | $70,946.96 |
| 2016-07-17 | $0.0001328 | $0.0001365 | $0.0001326 | $0.0001358 | $6.79 | $76,727.16 |
| 2016-07-18 | $0.0001359 | $0.0002246 | $0.0001208 | $0.0001208 | $67.52 | $68,243.93 |
| 2016-07-19 | $0.0001208 | $0.0002288 | $0.0001205 | $0.0002288 | $2.29 | $129,298 |
| 2016-07-20 | $0.0002288 | $0.0002288 | $0.0001061 | $0.0001065 | $1.39 | $60,204.33 |
| 2016-07-21 | $0.0001065 | $0.0001065 | $0.0001057 | $0.0001062 | $1.39 | $60,032.52 |
| 2016-07-22 | $0.0001531 | $0.0001532 | $0.0001487 | $0.0001496 | $0.06635 | $84,555.40 |
| 2016-07-23 | $0.0001496 | $0.0001503 | $0.0001496 | $0.0001501 | $0.06657 | $84,839.10 |
| 2016-07-25 | $0.0002229 | $0.0002232 | $0.0001177 | $0.0001177 | $1.88 | $66,522.53 |
| 2016-07-26 | $0.0001177 | $0.0002487 | $0.0001177 | $0.0002449 | $29.39 | $138,386 |
| 2016-07-27 | $0.0002447 | $0.0002447 | $0.0001241 | $0.0002356 | $7.19 | $133,119 |
| 2016-07-28 | $0.0002356 | $0.0002364 | $0.0001350 | $0.0001350 | $8.03 | $76,290.31 |
| 2016-07-29 | $0.0001350 | $0.0002586 | $0.0001350 | $0.0001705 | $111.29 | $96,352.01 |
| 2016-07-30 | $0.0001705 | $0.0003037 | $0.0001705 | $0.0002897 | $86.89 | $163,732 |
| 2016-07-31 | $0.0002897 | $0.0003524 | $0.0001958 | $0.0002980 | $1,939.31 | $168,424 |