Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0002038 | $0.0002077 | $0.0001650 | $0.0002077 | $8.36 | $117,386 |
| 2017-02-02 | $0.0002077 | $0.0002088 | $0.0001622 | $0.0001640 | $52.34 | $92,671.29 |
| 2017-02-03 | $0.0001639 | $0.0001845 | $0.0001619 | $0.0001648 | $189.94 | $93,126.23 |
| 2017-02-04 | $0.0001650 | $0.0001861 | $0.0001560 | $0.0001682 | $166.07 | $95,045.42 |
| 2017-02-05 | $0.0001683 | $0.0002058 | $0.0001645 | $0.0001732 | $15.35 | $97,906.70 |
| 2017-02-06 | $0.0001734 | $0.0002089 | $0.0001734 | $0.0002076 | $2,508.46 | $117,305 |
| 2017-02-07 | $0.0002080 | $0.0002107 | $0.0001796 | $0.0001804 | $5.11 | $101,967 |
| 2017-02-08 | $0.0001806 | $0.0002034 | $0.0001764 | $0.0002020 | $1,281.09 | $114,141 |
| 2017-02-09 | $0.0002023 | $0.0002057 | $0.0001829 | $0.0001958 | $1.00 | $110,679 |
| 2017-02-10 | $0.0001961 | $0.0001967 | $0.0001446 | $0.0001878 | $1,133.77 | $106,159 |
| 2017-02-11 | $0.0001879 | $0.0001918 | $0.0001867 | $0.0001908 | $0.1145 | $107,854 |
| 2017-02-12 | $0.0001907 | $0.0003509 | $0.0001098 | $0.0002398 | $5,212.75 | $135,521 |
| 2017-02-13 | $0.0002397 | $0.0002428 | $0.0001770 | $0.0002085 | $320.51 | $117,812 |
| 2017-02-14 | $0.0002087 | $0.0002119 | $0.0001701 | $0.0001808 | $19.60 | $102,187 |
| 2017-02-15 | $0.0001811 | $0.0002205 | $0.0001724 | $0.0001819 | $1,169.59 | $102,779 |
| 2017-02-16 | $0.0001819 | $0.0001837 | $0.0001442 | $0.0001634 | $161.82 | $92,338.99 |
| 2017-02-17 | $0.0001632 | $0.0002068 | $0.0001447 | $0.0001674 | $253.65 | $94,600.10 |
| 2017-02-18 | $0.0001679 | $0.0002002 | $0.00008711 | $0.0001275 | $2,976.36 | $72,055.19 |
| 2017-02-19 | $0.0001275 | $0.0001784 | $0.0001269 | $0.0001781 | $24.58 | $100,672 |
| 2017-02-20 | $0.0001783 | $0.0001815 | $0.0001461 | $0.0001814 | $4.45 | $102,513 |
| 2017-02-21 | $0.0001813 | $0.0001854 | $0.0001254 | $0.0001452 | $85.13 | $82,035.46 |
| 2017-02-22 | $0.0001451 | $0.0001678 | $0.0001001 | $0.0001668 | $149.56 | $94,288.14 |
| 2017-02-23 | $0.0001668 | $0.0001685 | $0.0001385 | $0.0001671 | $0.9489 | $94,408.52 |
| 2017-02-24 | $0.0001679 | $0.0001791 | $0.00007838 | $0.0001092 | $234.71 | $61,739.80 |
| 2017-02-25 | $0.0001089 | $0.0001176 | $0.0001017 | $0.0001056 | $45.66 | $59,655.01 |
| 2017-02-26 | $0.0001056 | $0.0001284 | $0.0001043 | $0.0001282 | $0.1282 | $72,434.40 |
| 2017-02-27 | $0.0001280 | $0.0001290 | $0.0001177 | $0.0001180 | $2.33 | $66,684.16 |
| 2017-02-28 | $0.0001181 | $0.0001661 | $0.0001181 | $0.0001416 | $6.73 | $80,020.76 |