Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00004487 | $0.00006643 | $0.00003205 | $0.00005403 | $793.29 | $30,531.38 |
| 2017-04-02 | $0.00005403 | $0.00006745 | $0.00005377 | $0.00005583 | $11.17 | $31,552.47 |
| 2017-04-03 | $0.00005587 | $0.0001612 | $0.00005587 | $0.0001219 | $221.18 | $68,866.14 |
| 2017-04-04 | $0.0001006 | $0.0001472 | $0.00009648 | $0.0001170 | $15.23 | $66,137.11 |
| 2017-04-05 | $0.00006467 | $0.00006472 | $0.00004522 | $0.00005772 | $183.44 | $32,622.04 |
| 2017-04-06 | $0.00005778 | $0.0001039 | $0.00005778 | $0.00007204 | $54.18 | $40,714.03 |
| 2017-04-07 | $0.00007182 | $0.00008648 | $0.00003527 | $0.00005892 | $255.72 | $33,298.17 |
| 2017-04-08 | $0.00005871 | $0.00006380 | $0.00003517 | $0.00003528 | $1.07 | $19,937.09 |
| 2017-04-09 | $0.00003530 | $0.00005986 | $0.00003527 | $0.00005948 | $158.59 | $33,615.60 |
| 2017-04-10 | $0.00005945 | $0.0001190 | $0.00003615 | $0.00006039 | $40.58 | $34,125.75 |
| 2017-04-11 | $0.00006040 | $0.00006062 | $0.00003607 | $0.00003615 | $547.63 | $20,429.78 |
| 2017-04-12 | $0.00003614 | $0.00003648 | $0.00003591 | $0.00003645 | $81.14 | $20,597.45 |
| 2017-04-13 | $0.00003647 | $0.00004121 | $0.00003613 | $0.00003653 | $410.43 | $20,643.06 |
| 2017-04-14 | $0.00003656 | $0.00006251 | $0.00003500 | $0.00006211 | $2.72 | $35,102.81 |
| 2017-04-15 | $0.00006210 | $0.0001169 | $0.00004688 | $0.00005905 | $147.59 | $33,368.75 |
| 2017-04-16 | $0.00005905 | $0.0001181 | $0.00003615 | $0.00004734 | $1,380.15 | $26,755.49 |
| 2017-04-17 | $0.00004736 | $0.00005117 | $0.00003575 | $0.00003582 | $1.43 | $20,241.59 |
| 2017-04-18 | $0.00003581 | $0.00004864 | $0.00003581 | $0.00004847 | $302.29 | $27,390.25 |
| 2017-04-19 | $0.00004849 | $0.00005449 | $0.00003620 | $0.00005449 | $16.03 | $30,792.98 |
| 2017-04-20 | $0.00005452 | $0.0001014 | $0.00003726 | $0.00003731 | $336.46 | $21,083.47 |
| 2017-04-21 | $0.00003732 | $0.00004900 | $0.00002460 | $0.00004900 | $424.12 | $27,689.89 |
| 2017-04-22 | $0.00004902 | $0.00007376 | $0.00004900 | $0.00006360 | $3.01 | $35,941.58 |
| 2017-04-23 | $0.00006361 | $0.00006361 | $0.00003635 | $0.00003656 | $1,332.64 | $20,660.41 |
| 2017-04-24 | $0.00003663 | $0.00006911 | $0.00002507 | $0.00002507 | $230.40 | $14,168.03 |
| 2017-04-25 | $0.00002508 | $0.00006312 | $0.00002508 | $0.00005062 | $332.17 | $28,606.87 |
| 2017-04-26 | $0.00005064 | $0.00005130 | $0.00002555 | $0.00002562 | $5.51 | $14,479.65 |
| 2017-04-27 | $0.00002564 | $0.00005279 | $0.00002563 | $0.00005271 | $72.16 | $29,787.78 |
| 2017-04-28 | $0.00005271 | $0.0001580 | $0.00005190 | $0.0001580 | $0.2884 | $89,278.79 |
| 2017-04-29 | $0.0001581 | $0.0001593 | $0.00003956 | $0.00003965 | $134.68 | $22,409.67 |
| 2017-04-30 | $0.00003966 | $0.00007913 | $0.00003964 | $0.00005675 | $415.58 | $32,071.37 |