Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0002432 | $0.0002441 | $0.0002317 | $0.0002399 | $1.02 | $135,552 |
| 2017-06-02 | $0.0002400 | $0.0002476 | $0.0002370 | $0.0002476 | $2.48 | $139,927 |
| 2017-06-03 | $0.0002475 | $0.0002981 | $0.0002235 | $0.0002287 | $5.72 | $129,238 |
| 2017-06-04 | $0.0002281 | $0.0003027 | $0.0002228 | $0.0003020 | $18.40 | $170,649 |
| 2017-06-05 | $0.0003020 | $0.0003224 | $0.0002311 | $0.0003224 | $18.81 | $182,199 |
| 2017-06-06 | $0.0003234 | $0.0003510 | $0.0002440 | $0.0002579 | $6.45 | $145,766 |
| 2017-06-07 | $0.0002580 | $0.0003438 | $0.0002532 | $0.0002945 | $27.31 | $166,429 |
| 2017-06-08 | $0.0002960 | $0.0003086 | $0.0002881 | $0.0003086 | $1.27 | $174,418 |
| 2017-06-09 | $0.0003081 | $0.0003141 | $0.0001679 | $0.0001684 | $115.20 | $95,151.10 |
| 2017-06-10 | $0.0001686 | $0.0002893 | $0.0001686 | $0.0002893 | $20.32 | $163,490 |
| 2017-06-11 | $0.0002891 | $0.0002894 | $0.0002575 | $0.0002681 | $17.02 | $151,488 |
| 2017-06-12 | $0.0002677 | $0.0002940 | $0.0002345 | $0.0002650 | $2.50 | $149,774 |
| 2017-06-13 | $0.0002641 | $0.0002761 | $0.0002161 | $0.0002168 | $6.55 | $122,501 |
| 2017-06-14 | $0.0002166 | $0.0002848 | $0.0002013 | $0.0002703 | $7.40 | $152,769 |
| 2017-06-15 | $0.0002703 | $0.0002755 | $0.0001783 | $0.0001932 | $0.6520 | $109,209 |
| 2017-06-16 | $0.0001931 | $0.0001998 | $0.0001854 | $0.0001998 | $0.3995 | $112,936 |
| 2017-06-17 | $0.0002748 | $0.0002748 | $0.0002748 | $0.0002748 | $0.7694 | $155,288 |
| 2017-06-18 | $0.0002748 | $0.0002748 | $0.0002248 | $0.0002248 | $9.37 | $127,054 |
| 2017-06-19 | $0.0002248 | $0.0002748 | $0.0001998 | $0.0002748 | $3.59 | $155,288 |
| 2017-06-20 | $0.0002748 | $0.0002748 | $0.0002748 | $0.0002748 | $13.74 | $155,288 |
| 2017-06-21 | $0.0002748 | $0.0002998 | $0.0002248 | $0.0002998 | $53.70 | $169,405 |
| 2017-06-22 | $0.0002998 | $0.0003247 | $0.0002748 | $0.0002748 | $8.66 | $155,288 |
| 2017-06-23 | $0.0002748 | $0.0003007 | $0.0002748 | $0.0002960 | $3.28 | $167,264 |
| 2017-06-24 | $0.0002959 | $0.0002992 | $0.0002877 | $0.0002911 | $3.23 | $164,483 |
| 2017-06-25 | $0.0003103 | $0.0003117 | $0.0002937 | $0.0003023 | $11.82 | $170,864 |
| 2017-06-26 | $0.0003022 | $0.0003167 | $0.0002840 | $0.0003167 | $3.21 | $178,971 |
| 2017-06-27 | $0.0003167 | $0.0003209 | $0.0002151 | $0.0002279 | $3.80 | $128,775 |
| 2017-06-28 | $0.0002294 | $0.0003594 | $0.0002231 | $0.0003577 | $42.52 | $202,141 |
| 2017-06-29 | $0.0003574 | $0.0003610 | $0.0003494 | $0.0003538 | $0.3538 | $199,939 |
| 2017-06-30 | $0.0003545 | $0.0003555 | $0.0003176 | $0.0003189 | $0.9810 | $180,195 |