Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0003187 | $0.0003243 | $0.0003103 | $0.0003129 | $0.08024 | $176,859 |
| 2017-07-02 | $0.0003129 | $0.0003262 | $0.0003083 | $0.0003248 | $0.2577 | $183,572 |
| 2017-07-03 | $0.0003236 | $0.0003343 | $0.0003211 | $0.0003305 | $0.3305 | $186,777 |
| 2017-07-04 | $0.0003297 | $0.0003654 | $0.0003297 | $0.0003369 | $22.09 | $190,390 |
| 2017-07-05 | $0.0003367 | $0.0003387 | $0.0002586 | $0.0002598 | $0.8661 | $146,849 |
| 2017-07-06 | $0.0002600 | $0.0002602 | $0.0001803 | $0.0001818 | $33.41 | $102,720 |
| 2017-07-07 | $0.0001819 | $0.0003114 | $0.0001819 | $0.0002999 | $29.64 | $169,509 |
| 2017-07-08 | $0.0003002 | $0.0003315 | $0.0002969 | $0.0003311 | $2.98 | $187,128 |
| 2017-07-09 | $0.0003314 | $0.0003583 | $0.0003305 | $0.0003500 | $22.02 | $197,824 |
| 2017-07-10 | $0.0003507 | $0.0003526 | $0.0002509 | $0.0002580 | $9.82 | $145,797 |
| 2017-07-11 | $0.0002574 | $0.0002632 | $0.0002480 | $0.0002592 | $9.29 | $146,498 |
| 2017-07-12 | $0.0003289 | $0.0003366 | $0.0003068 | $0.0003100 | $10.04 | $175,183 |
| 2017-07-13 | $0.0003102 | $0.0003352 | $0.0003092 | $0.0003280 | $0.4796 | $185,354 |
| 2017-07-14 | $0.0003277 | $0.0003293 | $0.0003234 | $0.0003261 | $0.4769 | $184,302 |
| 2017-07-15 | $0.0002879 | $0.0003093 | $0.0002785 | $0.0002788 | $6.40 | $157,537 |
| 2017-07-16 | $0.0002779 | $0.0002872 | $0.0002434 | $0.0002503 | $4.75 | $141,429 |
| 2017-07-17 | $0.0002500 | $0.0002839 | $0.0002500 | $0.0002836 | $1.05 | $160,283 |
| 2017-07-18 | $0.0003036 | $0.0003773 | $0.0002884 | $0.0003449 | $83.43 | $194,891 |
| 2017-07-19 | $0.0003454 | $0.0003587 | $0.0003343 | $0.0003393 | $3.39 | $191,751 |
| 2017-07-20 | $0.0003383 | $0.0004350 | $0.0003276 | $0.0004217 | $12.98 | $238,295 |
| 2017-07-21 | $0.0004248 | $0.0004262 | $0.0003403 | $0.0003468 | $25.31 | $195,997 |
| 2017-07-22 | $0.0003467 | $0.0005331 | $0.0003347 | $0.0003680 | $254.17 | $207,946 |
| 2017-07-23 | $0.0003680 | $0.0005309 | $0.0003680 | $0.0003855 | $148.15 | $217,872 |
| 2017-07-24 | $0.0003851 | $0.0005815 | $0.0003795 | $0.0004138 | $162.90 | $233,831 |
| 2017-07-25 | $0.0004137 | $0.0005193 | $0.0003676 | $0.0004862 | $63.75 | $274,785 |
| 2017-07-26 | $0.0004865 | $0.0004951 | $0.0003618 | $0.0003776 | $16.49 | $213,423 |
| 2017-07-27 | $0.0003787 | $0.0003887 | $0.0003773 | $0.0003864 | $10.30 | $218,345 |
| 2017-07-28 | $0.0004800 | $0.0005074 | $0.0004630 | $0.0005026 | $9.91 | $284,011 |
| 2017-07-29 | $0.0005006 | $0.0005020 | $0.0004011 | $0.0004077 | $2.91 | $230,413 |
| 2017-07-30 | $0.0004077 | $0.0004118 | $0.0003902 | $0.0004107 | $0.9031 | $232,081 |
| 2017-07-31 | $0.0004111 | $0.0005750 | $0.0004054 | $0.0005722 | $28.04 | $323,361 |