Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001065 | $0.001428 | $0.001058 | $0.001428 | $228.81 | $807,187 |
| 2016-09-02 | $0.001428 | $0.001646 | $0.001109 | $0.001116 | $985.63 | $630,583 |
| 2016-09-03 | $0.001116 | $0.001117 | $0.001056 | $0.001067 | $252.18 | $603,060 |
| 2016-09-04 | $0.001068 | $0.001128 | $0.001042 | $0.001124 | $330.67 | $635,307 |
| 2016-09-05 | $0.001124 | $0.001603 | $0.001030 | $0.001328 | $25,585.10 | $750,323 |
| 2016-09-06 | $0.001328 | $0.001328 | $0.0009893 | $0.001196 | $547.87 | $675,714 |
| 2016-09-07 | $0.001196 | $0.001209 | $0.0009137 | $0.001100 | $447.13 | $621,591 |
| 2016-09-08 | $0.001100 | $0.001334 | $0.0009576 | $0.001078 | $4,455.91 | $608,932 |
| 2016-09-09 | $0.001077 | $0.001153 | $0.001031 | $0.001080 | $229.91 | $610,176 |
| 2016-09-10 | $0.001080 | $0.001081 | $0.0008554 | $0.0009513 | $391.01 | $537,590 |
| 2016-09-11 | $0.0009512 | $0.001054 | $0.0008928 | $0.0009016 | $60.97 | $509,546 |
| 2016-09-12 | $0.0009019 | $0.001030 | $0.0008439 | $0.001028 | $92.69 | $580,732 |
| 2016-09-13 | $0.001028 | $0.001029 | $0.0007314 | $0.0007926 | $98.26 | $447,924 |
| 2016-09-14 | $0.0007928 | $0.0008399 | $0.0007146 | $0.0007146 | $50.89 | $403,853 |
| 2016-09-15 | $0.0007145 | $0.0007907 | $0.0005172 | $0.0005172 | $106.19 | $292,265 |
| 2016-09-16 | $0.0005171 | $0.0006449 | $0.0002113 | $0.0006224 | $235.26 | $351,720 |
| 2016-09-17 | $0.0006224 | $0.0006548 | $0.0005919 | $0.0006545 | $67.76 | $369,860 |
| 2016-09-18 | $0.0006543 | $0.0006554 | $0.0004727 | $0.0005037 | $5.24 | $284,650 |
| 2016-09-19 | $0.0005037 | $0.0006089 | $0.0004887 | $0.0005862 | $23.35 | $331,307 |
| 2016-09-20 | $0.0005863 | $0.0006455 | $0.0004724 | $0.0006454 | $57.17 | $364,747 |
| 2016-09-21 | $0.0006446 | $0.0006446 | $0.0004265 | $0.0005209 | $65.03 | $294,358 |
| 2016-09-22 | $0.0005209 | $0.0005503 | $0.0005096 | $0.0005485 | $63.73 | $310,003 |
| 2016-09-23 | $0.0005486 | $0.0006665 | $0.0004982 | $0.0005004 | $758.55 | $282,768 |
| 2016-09-24 | $0.0005003 | $0.0007628 | $0.0005003 | $0.0007616 | $96.65 | $430,423 |
| 2016-09-25 | $0.0007617 | $0.0008254 | $0.0006361 | $0.0006365 | $733.07 | $359,719 |
| 2016-09-26 | $0.0006365 | $0.001107 | $0.0005533 | $0.0008389 | $200.88 | $474,095 |
| 2016-09-27 | $0.0008388 | $0.001070 | $0.0005624 | $0.0008146 | $596.33 | $460,353 |
| 2016-09-28 | $0.0008146 | $0.0009668 | $0.0005961 | $0.0006768 | $267.01 | $382,480 |
| 2016-09-29 | $0.0006767 | $0.001022 | $0.0006749 | $0.0007226 | $358.26 | $408,374 |
| 2016-09-30 | $0.0007227 | $0.0007751 | $0.0006740 | $0.0006828 | $463.49 | $385,891 |