Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0002979 | $0.0003438 | $0.0002488 | $0.0002714 | $549.73 | $153,386 |
| 2016-08-02 | $0.0002716 | $0.0002745 | $0.0002338 | $0.0002393 | $2.63 | $135,256 |
| 2016-08-03 | $0.0002409 | $0.0002514 | $0.0002383 | $0.0002492 | $122.89 | $140,824 |
| 2016-08-04 | $0.0002492 | $0.0002543 | $0.0002266 | $0.0002320 | $1.88 | $131,112 |
| 2016-08-05 | $0.0002320 | $0.0003712 | $0.0002288 | $0.0003117 | $272.27 | $176,135 |
| 2016-08-06 | $0.0003116 | $0.0003530 | $0.0002620 | $0.0003527 | $0.2116 | $199,299 |
| 2016-08-07 | $0.0003527 | $0.0003548 | $0.0002233 | $0.0002824 | $31.61 | $159,598 |
| 2016-08-08 | $0.0002824 | $0.0005431 | $0.0002349 | $0.0005418 | $9,842.46 | $306,216 |
| 2016-08-09 | $0.0005419 | $0.0005430 | $0.0003490 | $0.0005017 | $1,477.36 | $283,521 |
| 2016-08-10 | $0.0005015 | $0.0005460 | $0.0003115 | $0.0005093 | $18,874.10 | $287,833 |
| 2016-08-11 | $0.0005095 | $0.001115 | $0.0005093 | $0.0008210 | $14,996.70 | $463,982 |
| 2016-08-12 | $0.0008207 | $0.0008233 | $0.0006095 | $0.0006282 | $103.47 | $355,022 |
| 2016-08-13 | $0.0006281 | $0.002371 | $0.0005597 | $0.001037 | $29,159.20 | $585,824 |
| 2016-08-14 | $0.001037 | $0.001543 | $0.0008417 | $0.001034 | $32,333.00 | $584,620 |
| 2016-08-15 | $0.001035 | $0.001045 | $0.0007510 | $0.0007510 | $1,489.70 | $424,418 |
| 2016-08-16 | $0.0007512 | $0.001368 | $0.0005927 | $0.0008660 | $5,594.68 | $489,420 |
| 2016-08-17 | $0.0008662 | $0.001017 | $0.0006321 | $0.0008298 | $106.10 | $468,939 |
| 2016-08-18 | $0.0008296 | $0.001027 | $0.0006191 | $0.0006533 | $3,815.08 | $369,212 |
| 2016-08-19 | $0.0006535 | $0.001271 | $0.0006187 | $0.0008108 | $14,524.70 | $458,193 |
| 2016-08-20 | $0.0008107 | $0.0009090 | $0.0007490 | $0.0008803 | $253.80 | $497,496 |
| 2016-08-21 | $0.0008803 | $0.0008812 | $0.0005237 | $0.0006879 | $178.82 | $388,759 |
| 2016-08-22 | $0.0006878 | $0.0007224 | $0.0005229 | $0.0007202 | $1,332.81 | $407,018 |
| 2016-08-23 | $0.0007201 | $0.001202 | $0.0005150 | $0.0009202 | $11,313.10 | $520,019 |
| 2016-08-24 | $0.0009199 | $0.001809 | $0.0009164 | $0.001082 | $23,584.60 | $611,261 |
| 2016-08-25 | $0.001082 | $0.004187 | $0.0006947 | $0.001211 | $24,055.70 | $684,140 |
| 2016-08-26 | $0.001210 | $0.001673 | $0.0008935 | $0.0008938 | $7,872.71 | $505,120 |
| 2016-08-27 | $0.0008939 | $0.001588 | $0.0008837 | $0.0009761 | $2,351.84 | $551,652 |
| 2016-08-28 | $0.0009758 | $0.001271 | $0.0009554 | $0.001271 | $2,115.46 | $718,218 |
| 2016-08-29 | $0.001230 | $0.001683 | $0.0008775 | $0.001049 | $7,349.43 | $592,679 |
| 2016-08-30 | $0.001049 | $0.001436 | $0.001048 | $0.001154 | $2,683.94 | $652,063 |
| 2016-08-31 | $0.001154 | $0.001429 | $0.0009938 | $0.001064 | $4,505.08 | $601,506 |