Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0006829 | $0.0007107 | $0.0006829 | $0.0006938 | $55.43 | $392,079 |
| 2016-10-02 | $0.0006938 | $0.0007286 | $0.0006883 | $0.0007201 | $83.36 | $406,955 |
| 2016-10-03 | $0.0007201 | $0.0007217 | $0.0006855 | $0.0007039 | $492.54 | $397,787 |
| 2016-10-04 | $0.0007040 | $0.0007628 | $0.0007012 | $0.0007200 | $67.16 | $406,916 |
| 2016-10-05 | $0.0007201 | $0.001215 | $0.0007028 | $0.001046 | $4,133.89 | $591,221 |
| 2016-10-06 | $0.001046 | $0.001046 | $0.0006682 | $0.0007357 | $2,110.10 | $415,744 |
| 2016-10-07 | $0.0007356 | $0.0007356 | $0.0005856 | $0.0005862 | $676.62 | $331,256 |
| 2016-10-08 | $0.0005863 | $0.0005944 | $0.0005863 | $0.0005943 | $34.36 | $335,863 |
| 2016-10-09 | $0.0005943 | $0.0006306 | $0.0005919 | $0.0005919 | $894.40 | $334,528 |
| 2016-10-10 | $0.0005921 | $0.0006315 | $0.0005921 | $0.0006002 | $435.34 | $339,206 |
| 2016-10-11 | $0.0006004 | $0.0007837 | $0.0005999 | $0.0006415 | $275.38 | $362,537 |
| 2016-10-12 | $0.0006411 | $0.0006898 | $0.0006169 | $0.0006171 | $93.66 | $348,748 |
| 2016-10-13 | $0.0006171 | $0.0007200 | $0.0006164 | $0.0007194 | $1,823.30 | $406,573 |
| 2016-10-14 | $0.0007195 | $0.0009459 | $0.0006826 | $0.0006837 | $870.14 | $386,372 |
| 2016-10-15 | $0.0006838 | $0.0008144 | $0.0006837 | $0.0008119 | $5.21 | $458,806 |
| 2016-10-16 | $0.0008121 | $0.0008195 | $0.0007116 | $0.0007118 | $768.82 | $402,254 |
| 2016-10-17 | $0.0007120 | $0.0007128 | $0.0005622 | $0.0005625 | $23.79 | $317,884 |
| 2016-10-18 | $0.0005625 | $0.0008163 | $0.0005625 | $0.0008161 | $156.02 | $461,194 |
| 2016-10-19 | $0.0008161 | $0.001018 | $0.0007590 | $0.0007883 | $1,743.64 | $445,485 |
| 2016-10-20 | $0.0007882 | $0.0007901 | $0.0006041 | $0.0006061 | $586.01 | $342,527 |
| 2016-10-21 | $0.0006060 | $0.0006852 | $0.0006059 | $0.0006836 | $288.46 | $386,353 |
| 2016-10-22 | $0.0006836 | $0.0006843 | $0.0006018 | $0.0006256 | $163.97 | $353,526 |
| 2016-10-23 | $0.0006260 | $0.0006448 | $0.0006260 | $0.0006438 | $623.55 | $363,813 |
| 2016-10-24 | $0.0006439 | $0.0006441 | $0.0005752 | $0.0006310 | $1,886.46 | $356,591 |
| 2016-10-25 | $0.0006308 | $0.0006445 | $0.0006307 | $0.0006437 | $602.97 | $363,801 |
| 2016-10-26 | $0.0006411 | $0.0006411 | $0.0006147 | $0.0006310 | $3.19 | $356,595 |
| 2016-10-27 | $0.0006308 | $0.0006589 | $0.0006294 | $0.0006467 | $629.91 | $365,469 |
| 2016-10-28 | $0.0006470 | $0.0007817 | $0.0005279 | $0.0005309 | $0.2668 | $300,053 |
| 2016-10-29 | $0.0005310 | $0.0005941 | $0.0005310 | $0.0005893 | $18.70 | $333,059 |
| 2016-10-30 | $0.0005892 | $0.0006338 | $0.0005544 | $0.0006246 | $669.54 | $353,001 |
| 2016-10-31 | $0.0006246 | $0.0006268 | $0.0005109 | $0.0005117 | $7.43 | $289,204 |