Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0005667 | $0.0008949 | $0.0003447 | $0.0007410 | $3,157.13 | $418,749 |
| 2016-12-02 | $0.0007420 | $0.0007532 | $0.0004802 | $0.0005600 | $1,791.86 | $316,490 |
| 2016-12-03 | $0.0005602 | $0.0007011 | $0.0004292 | $0.0004704 | $2,343.17 | $265,827 |
| 2016-12-04 | $0.0004704 | $0.0004708 | $0.0004455 | $0.0004564 | $68.45 | $257,914 |
| 2016-12-05 | $0.0004566 | $0.001004 | $0.0004528 | $0.0005836 | $10,240.20 | $329,813 |
| 2016-12-06 | $0.0005836 | $0.0006753 | $0.0002295 | $0.0003154 | $2,013.10 | $178,217 |
| 2016-12-07 | $0.0003154 | $0.0003826 | $0.0003076 | $0.0003097 | $64.76 | $175,026 |
| 2016-12-08 | $0.0003097 | $0.0003727 | $0.0002432 | $0.0003632 | $135.68 | $205,251 |
| 2016-12-09 | $0.0003631 | $0.0003823 | $0.0002799 | $0.0003232 | $29.40 | $182,646 |
| 2016-12-10 | $0.0003233 | $0.0006131 | $0.0002631 | $0.0006112 | $2,510.24 | $345,382 |
| 2016-12-11 | $0.0006111 | $0.0006113 | $0.0004209 | $0.0004232 | $61.40 | $239,177 |
| 2016-12-12 | $0.0004234 | $0.0005239 | $0.0004234 | $0.0005227 | $51.40 | $295,406 |
| 2016-12-13 | $0.0005227 | $0.0005236 | $0.0004614 | $0.0004644 | $622.05 | $262,426 |
| 2016-12-14 | $0.0004638 | $0.0005862 | $0.0003754 | $0.0003756 | $92.60 | $212,280 |
| 2016-12-15 | $0.0003758 | $0.0005470 | $0.0003748 | $0.0005448 | $94.81 | $307,865 |
| 2016-12-16 | $0.0005446 | $0.0005810 | $0.0005446 | $0.0005810 | $13,029.50 | $328,324 |
| 2016-12-17 | $0.0005810 | $0.0005866 | $0.0005435 | $0.0005457 | $2,190.07 | $308,371 |
| 2016-12-18 | $0.0005457 | $0.0005782 | $0.0005284 | $0.0005532 | $15,484.70 | $312,617 |
| 2016-12-19 | $0.0005534 | $0.0005709 | $0.0005300 | $0.0005708 | $12,649.10 | $322,599 |
| 2016-12-20 | $0.0005704 | $0.0005955 | $0.0004326 | $0.0004327 | $6,578.46 | $244,545 |
| 2016-12-21 | $0.0004326 | $0.0005407 | $0.0003649 | $0.0005407 | $6,902.63 | $305,542 |
| 2016-12-22 | $0.0005407 | $0.0005436 | $0.0003949 | $0.0004411 | $14,398.70 | $249,269 |
| 2016-12-23 | $0.0004409 | $0.0004548 | $0.0003258 | $0.0003962 | $4,716.43 | $223,924 |
| 2016-12-24 | $0.0003965 | $0.0003971 | $0.0001555 | $0.0003054 | $4,389.13 | $172,597 |
| 2016-12-25 | $0.0003055 | $0.0003395 | $0.0002469 | $0.0003393 | $2,241.37 | $191,777 |
| 2016-12-26 | $0.0003392 | $0.0003456 | $0.0001002 | $0.0001710 | $658.43 | $96,621.02 |
| 2016-12-27 | $0.0001711 | $0.0002122 | $0.0001494 | $0.0001496 | $2,135.43 | $84,533.36 |
| 2016-12-28 | $0.0001497 | $0.0001809 | $0.0001497 | $0.0001741 | $14.95 | $98,407.41 |
| 2016-12-29 | $0.0001742 | $0.0002144 | $0.0001542 | $0.0002142 | $2,115.28 | $121,040 |
| 2016-12-30 | $0.0002142 | $0.0002317 | $0.0001868 | $0.0002306 | $2,499.87 | $130,315 |
| 2016-12-31 | $0.0002306 | $0.0002308 | $0.0001709 | $0.0001750 | $413.93 | $98,912.64 |