Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001751 | $0.0002485 | $0.0001734 | $0.0002241 | $6.18 | $126,664 |
| 2017-01-02 | $0.0002243 | $0.0005376 | $0.0002243 | $0.0003474 | $5,740.98 | $196,333 |
| 2017-01-03 | $0.0003474 | $0.0003995 | $0.0002621 | $0.0003161 | $278.35 | $178,647 |
| 2017-01-04 | $0.0003160 | $0.0003178 | $0.0001963 | $0.0002622 | $1,467.19 | $148,175 |
| 2017-01-05 | $0.0002625 | $0.0003544 | $0.0001347 | $0.0002077 | $2,840.20 | $117,391 |
| 2017-01-06 | $0.0002083 | $0.0002167 | $0.0001517 | $0.0001697 | $995.93 | $95,924.21 |
| 2017-01-07 | $0.0001700 | $0.0001734 | $0.0001349 | $0.0001434 | $84.50 | $81,024.44 |
| 2017-01-08 | $0.0001434 | $0.0001899 | $0.0001422 | $0.0001818 | $845.55 | $102,730 |
| 2017-01-09 | $0.0001820 | $0.0001935 | $0.0001329 | $0.0001750 | $67.90 | $98,904.16 |
| 2017-01-10 | $0.0001749 | $0.0001769 | $0.0001532 | $0.0001721 | $143.49 | $97,261.31 |
| 2017-01-11 | $0.0001721 | $0.0001730 | $0.00008387 | $0.0001256 | $166.12 | $70,980.87 |
| 2017-01-12 | $0.0001254 | $0.0001294 | $0.00008708 | $0.0001061 | $124.09 | $59,978.27 |
| 2017-01-13 | $0.0001061 | $0.0001158 | $0.0001034 | $0.0001152 | $22.07 | $65,102.34 |
| 2017-01-14 | $0.0001154 | $0.0001581 | $0.0001145 | $0.0001310 | $1,120.77 | $74,021.86 |
| 2017-01-15 | $0.0001309 | $0.0001644 | $0.0001231 | $0.0001644 | $365.34 | $92,888.87 |
| 2017-01-16 | $0.0001644 | $0.0001664 | $0.0001355 | $0.0001357 | $28.62 | $76,710.20 |
| 2017-01-17 | $0.0001358 | $0.0001821 | $0.0001309 | $0.0001811 | $2,434.88 | $102,363 |
| 2017-01-18 | $0.0001812 | $0.0001835 | $0.0001525 | $0.0001589 | $1,129.50 | $89,803.24 |
| 2017-01-19 | $0.0001596 | $0.0001788 | $0.0001422 | $0.0001640 | $40.37 | $92,679.20 |
| 2017-01-20 | $0.0001639 | $0.0001643 | $0.0001566 | $0.0001612 | $94.80 | $91,123.39 |
| 2017-01-21 | $0.0001612 | $0.0001654 | $0.0001468 | $0.0001473 | $1,017.55 | $83,265.76 |
| 2017-01-22 | $0.0001473 | $0.0001645 | $0.0001458 | $0.0001499 | $6.88 | $84,705.16 |
| 2017-01-23 | $0.0001501 | $0.0001789 | $0.0001384 | $0.0001783 | $16.79 | $100,763 |
| 2017-01-24 | $0.0001762 | $0.0001799 | $0.0001716 | $0.0001775 | $3.42 | $100,327 |
| 2017-01-25 | $0.0001776 | $0.0001797 | $0.0001519 | $0.0001532 | $979.78 | $86,589.88 |
| 2017-01-26 | $0.0001534 | $0.0002108 | $0.0001534 | $0.0001541 | $121.55 | $87,096.81 |
| 2017-01-27 | $0.0001541 | $0.0001785 | $0.0001524 | $0.0001705 | $117.90 | $96,375.75 |
| 2017-01-28 | $0.0001705 | $0.0001709 | $0.0001227 | $0.0001483 | $33.87 | $83,819.59 |
| 2017-01-29 | $0.0001488 | $0.0001710 | $0.0001107 | $0.0001113 | $1,009.11 | $62,899.45 |
| 2017-01-30 | $0.0001113 | $0.0001687 | $0.0001113 | $0.0001673 | $52.16 | $94,528.89 |
| 2017-01-31 | $0.0001672 | $0.0002041 | $0.0001672 | $0.0002038 | $124.20 | $115,184 |