Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0005725 | $0.0005834 | $0.0005316 | $0.0005733 | $4.89 | $323,973 |
| 2017-08-02 | $0.0005732 | $0.0005783 | $0.0005331 | $0.0005391 | $0.2696 | $304,636 |
| 2017-08-03 | $0.0005398 | $0.0005602 | $0.0004688 | $0.0005575 | $2.18 | $315,040 |
| 2017-08-04 | $0.0005575 | $0.0005745 | $0.0005536 | $0.0005712 | $5.71 | $322,788 |
| 2017-08-05 | $0.0005709 | $0.0006581 | $0.0005338 | $0.0006509 | $7.65 | $367,824 |
| 2017-08-06 | $0.0006510 | $0.0006586 | $0.0002574 | $0.0002582 | $165.79 | $145,911 |
| 2017-08-07 | $0.0002576 | $0.0002723 | $0.0002554 | $0.0002721 | $168.96 | $153,788 |
| 2017-08-08 | $0.0004383 | $0.0004837 | $0.0004020 | $0.0004789 | $11.47 | $270,670 |
| 2017-08-09 | $0.0004786 | $0.0005014 | $0.0003964 | $0.0005014 | $26.35 | $283,358 |
| 2017-08-10 | $0.0005014 | $0.0005165 | $0.0004078 | $0.0004100 | $1.78 | $231,681 |
| 2017-08-11 | $0.0004099 | $0.0004260 | $0.0004081 | $0.0004248 | $0.3558 | $240,080 |
| 2017-08-12 | $0.0004387 | $0.0006261 | $0.0004385 | $0.0004646 | $8.34 | $262,539 |
| 2017-08-13 | $0.0004641 | $0.0006185 | $0.0004631 | $0.0006089 | $0.8248 | $344,115 |
| 2017-08-14 | $0.0006093 | $0.0006909 | $0.0004959 | $0.0005610 | $2.93 | $317,044 |
| 2017-08-15 | $0.0005625 | $0.0005755 | $0.0004808 | $0.0005394 | $15.65 | $304,828 |
| 2017-08-16 | $0.0005400 | $0.0007030 | $0.0004740 | $0.0007029 | $125.45 | $397,213 |
| 2017-08-17 | $0.0007022 | $0.0007048 | $0.0005034 | $0.0006439 | $3.89 | $363,913 |
| 2017-08-18 | $0.0006420 | $0.0006531 | $0.0004907 | $0.0004934 | $1.26 | $278,863 |
| 2017-08-19 | $0.0004930 | $0.0005021 | $0.0004759 | $0.0004991 | $0.4801 | $282,031 |
| 2017-08-21 | $0.0006856 | $0.0006926 | $0.0004780 | $0.0004790 | $26.08 | $270,700 |
| 2017-08-22 | $0.0004801 | $0.0005342 | $0.0004347 | $0.0005323 | $10.65 | $300,806 |
| 2017-08-23 | $0.0005312 | $0.0005531 | $0.0005294 | $0.0005363 | $10.73 | $303,106 |
| 2017-08-24 | $0.0006315 | $0.0006551 | $0.0006315 | $0.0006503 | $0.5193 | $367,528 |
| 2017-08-25 | $0.0006493 | $0.0007140 | $0.0006466 | $0.0006986 | $1.55 | $394,805 |
| 2017-08-26 | $0.0006988 | $0.0007004 | $0.0005978 | $0.0006083 | $1.34 | $343,779 |
| 2017-08-27 | $0.0006082 | $0.0006162 | $0.0006048 | $0.0006087 | $1.30 | $343,994 |
| 2017-08-28 | $0.0006081 | $0.0006135 | $0.0005457 | $0.0006134 | $24.37 | $346,651 |
| 2017-08-29 | $0.0006144 | $0.0007429 | $0.0006108 | $0.0007360 | $9.68 | $415,955 |
| 2017-08-30 | $0.0007350 | $0.0007441 | $0.0006370 | $0.0006422 | $0.8028 | $362,955 |
| 2017-08-31 | $0.0006411 | $0.0006644 | $0.0006410 | $0.0006632 | $1.43 | $374,810 |