Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0001416 | $0.0001444 | $0.0001378 | $0.0001393 | $0.9218 | $78,724.91 |
| 2017-03-02 | $0.0001396 | $0.0001471 | $0.00006378 | $0.00007262 | $52.81 | $41,038.19 |
| 2017-03-03 | $0.00007260 | $0.0001036 | $0.00007260 | $0.0001036 | $18.15 | $58,521.36 |
| 2017-03-04 | $0.0001038 | $0.0001466 | $0.00002756 | $0.00005203 | $206.72 | $29,404.73 |
| 2017-03-05 | $0.00005200 | $0.00005774 | $0.00003927 | $0.00005531 | $26.97 | $31,258.65 |
| 2017-03-06 | $0.00005533 | $0.00008972 | $0.00005532 | $0.00008846 | $54.24 | $49,989.18 |
| 2017-03-07 | $0.00008636 | $0.0001187 | $0.00006370 | $0.00006383 | $65.64 | $36,070.66 |
| 2017-03-08 | $0.00006116 | $0.00007098 | $0.00004660 | $0.00005750 | $1.90 | $32,495.22 |
| 2017-03-09 | $0.00005752 | $0.0001001 | $0.00003527 | $0.00009970 | $9.72 | $56,343.33 |
| 2017-03-10 | $0.00009977 | $0.0001005 | $0.00004346 | $0.00004467 | $27.56 | $25,243.87 |
| 2017-03-11 | $0.00004465 | $0.0001012 | $0.00004465 | $0.00009259 | $17.72 | $52,323.47 |
| 2017-03-12 | $0.00009265 | $0.0001181 | $0.00008709 | $0.00009789 | $9.91 | $55,318.97 |
| 2017-03-13 | $0.00009792 | $0.0001214 | $0.00008576 | $0.00009742 | $21.19 | $55,057.99 |
| 2017-03-14 | $0.00009744 | $0.0001367 | $0.00008234 | $0.0001353 | $8.96 | $76,463.81 |
| 2017-03-15 | $0.0001353 | $0.0001375 | $0.0001010 | $0.0001375 | $0.6313 | $77,681.67 |
| 2017-03-16 | $0.0001376 | $0.0001384 | $0.0001152 | $0.0001188 | $0.6598 | $67,127.22 |
| 2017-03-17 | $0.0001180 | $0.0001180 | $0.00006760 | $0.00008319 | $5.13 | $47,015.33 |
| 2017-03-18 | $0.00008315 | $0.0001434 | $0.00006625 | $0.00006955 | $7.63 | $39,307.86 |
| 2017-03-19 | $0.00006976 | $0.00007289 | $0.00003155 | $0.00005184 | $24.39 | $29,294.87 |
| 2017-03-20 | $0.00005186 | $0.0001160 | $0.00005186 | $0.0001160 | $3.11 | $65,535.80 |
| 2017-03-21 | $0.0001161 | $0.0001173 | $0.00002334 | $0.00004423 | $192.02 | $24,996.51 |
| 2017-03-22 | $0.00004424 | $0.0001211 | $0.00004253 | $0.00004349 | $4.57 | $24,574.98 |
| 2017-03-23 | $0.00004352 | $0.00004365 | $0.00002467 | $0.00003848 | $10.85 | $21,744.73 |
| 2017-03-24 | $0.00003847 | $0.00006825 | $0.00003724 | $0.00003959 | $144.25 | $22,376.15 |
| 2017-03-25 | $0.00003955 | $0.0001198 | $0.00003953 | $0.0001195 | $6.16 | $67,517.16 |
| 2017-03-26 | $0.0001196 | $0.0001358 | $0.00004797 | $0.00004839 | $269.34 | $27,347.98 |
| 2017-03-27 | $0.00004866 | $0.00004925 | $0.00003919 | $0.00004396 | $17.12 | $24,842.23 |
| 2017-03-28 | $0.00004391 | $0.00006363 | $0.00003173 | $0.00005236 | $801.51 | $29,589.02 |
| 2017-03-29 | $0.00005230 | $0.00006215 | $0.00004073 | $0.00004172 | $1,372.40 | $23,579.50 |
| 2017-03-30 | $0.00004181 | $0.00005852 | $0.00004151 | $0.00005852 | $132.63 | $33,071.38 |
| 2017-03-31 | $0.00005853 | $0.00005900 | $0.00004270 | $0.00004487 | $2,439.51 | $25,358.31 |