Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00005677 | $0.00006429 | $0.00004088 | $0.00006376 | $72.08 | $36,035.62 |
| 2017-05-02 | $0.00006374 | $0.0001715 | $0.00004284 | $0.00004358 | $62.42 | $24,631.15 |
| 2017-05-03 | $0.00004361 | $0.00004478 | $0.00004342 | $0.00004470 | $0.5577 | $25,263.03 |
| 2017-05-04 | $0.00004472 | $0.00006308 | $0.00004472 | $0.00004613 | $151.08 | $26,069.70 |
| 2017-05-05 | $0.00004623 | $0.00004854 | $0.00004591 | $0.00004699 | $153.90 | $26,555.94 |
| 2017-05-06 | $0.0001421 | $0.0001421 | $0.0001421 | $0.0001421 | $10.66 | $80,301.07 |
| 2017-05-07 | $0.0001422 | $0.0001916 | $0.0001411 | $0.0001916 | $1.45 | $108,283 |
| 2017-05-08 | $0.0001916 | $0.0002003 | $0.0001488 | $0.0001551 | $1.55 | $87,653.47 |
| 2017-05-09 | $0.0001552 | $0.0001581 | $0.0001364 | $0.0001404 | $10.48 | $79,361.25 |
| 2017-05-10 | $0.0001405 | $0.0001408 | $0.0001380 | $0.0001396 | $10.41 | $78,889.36 |
| 2017-05-11 | $0.0001664 | $0.0001844 | $0.0001661 | $0.0001825 | $2.13 | $103,156 |
| 2017-05-12 | $0.0001827 | $0.0001831 | $0.0001741 | $0.0001764 | $1.54 | $99,684.61 |
| 2017-05-13 | $0.0001715 | $0.0001777 | $0.0001699 | $0.0001774 | $0.9853 | $100,231 |
| 2017-05-14 | $0.0001779 | $0.0001800 | $0.0001409 | $0.0001790 | $4.10 | $101,151 |
| 2017-05-15 | $0.0001791 | $0.0001794 | $0.0001691 | $0.0001731 | $2.95 | $97,813.45 |
| 2017-05-16 | $0.0001728 | $0.0001729 | $0.0001685 | $0.0001706 | $2.91 | $96,400.61 |
| 2017-05-19 | $0.0001733 | $0.0001771 | $0.0001718 | $0.0001768 | $3.93 | $99,922.53 |
| 2017-05-20 | $0.0001766 | $0.0001843 | $0.0001764 | $0.0001842 | $12.50 | $104,094 |
| 2017-05-21 | $0.0001841 | $0.0001879 | $0.0001798 | $0.0001815 | $10.50 | $102,578 |
| 2017-05-23 | $0.0002473 | $0.0002492 | $0.0002442 | $0.0002485 | $1.54 | $140,429 |
| 2017-05-24 | $0.0002488 | $0.0002684 | $0.0002488 | $0.0002684 | $9.60 | $151,657 |
| 2017-05-25 | $0.0002679 | $0.0003313 | $0.0002678 | $0.0002767 | $3.23 | $156,376 |
| 2017-05-26 | $0.0002747 | $0.0002841 | $0.0002374 | $0.0002453 | $1.16 | $138,606 |
| 2017-05-27 | $0.0002461 | $0.0002535 | $0.0002074 | $0.0002238 | $0.8544 | $126,465 |
| 2017-05-29 | $0.0002473 | $0.0002556 | $0.0002413 | $0.0002503 | $0.2275 | $141,439 |
| 2017-05-30 | $0.0002506 | $0.0002551 | $0.0001941 | $0.0001963 | $2.20 | $110,960 |
| 2017-05-31 | $0.0001971 | $0.0002081 | $0.0001947 | $0.0002041 | $2.29 | $115,364 |