Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0006633 | $0.0006888 | $0.0006569 | $0.0006835 | $1.48 | $386,283 |
| 2017-09-02 | $0.0006904 | $0.0006974 | $0.0006290 | $0.0006451 | $0.6451 | $364,589 |
| 2017-09-03 | $0.0006456 | $0.0007560 | $0.0006205 | $0.0006464 | $20.56 | $365,327 |
| 2017-09-04 | $0.0006467 | $0.0007099 | $0.0006058 | $0.0006854 | $2.64 | $387,354 |
| 2017-09-05 | $0.0006890 | $0.0007171 | $0.0006491 | $0.0007103 | $2.74 | $401,429 |
| 2017-09-06 | $0.0006423 | $0.0006526 | $0.0006390 | $0.0006474 | $15.41 | $365,889 |
| 2017-09-07 | $0.0006462 | $0.0006558 | $0.0006300 | $0.0006517 | $15.51 | $368,297 |
| 2017-09-09 | $0.0007000 | $0.0007043 | $0.0006728 | $0.0006948 | $0.6948 | $392,650 |
| 2017-09-10 | $0.0006930 | $0.0006930 | $0.0006552 | $0.0006552 | $0.6552 | $370,270 |
| 2017-09-11 | $0.0006703 | $0.0006766 | $0.0006699 | $0.0006735 | $4.21 | $380,638 |
| 2017-09-12 | $0.0006742 | $0.0007004 | $0.0004923 | $0.0006669 | $2.64 | $376,902 |
| 2017-09-13 | $0.0006644 | $0.0006668 | $0.0004913 | $0.0005040 | $0.4950 | $284,856 |
| 2017-09-14 | $0.0005040 | $0.0005107 | $0.0004185 | $0.0004185 | $0.4604 | $236,531 |
| 2017-09-15 | $0.0004218 | $0.0004877 | $0.0003886 | $0.0004463 | $0.4463 | $252,208 |
| 2017-09-16 | $0.0004451 | $0.0004657 | $0.0004267 | $0.0004462 | $0.4462 | $252,162 |
| 2017-09-17 | $0.0005629 | $0.0005638 | $0.0004430 | $0.0004443 | $1.07 | $251,089 |
| 2017-09-18 | $0.0004434 | $0.0006607 | $0.0004434 | $0.0006549 | $1.63 | $370,110 |
| 2017-09-19 | $0.0006565 | $0.0006600 | $0.0006185 | $0.0006388 | $1.59 | $360,985 |
| 2017-09-21 | $0.0004634 | $0.0004719 | $0.0004305 | $0.0004713 | $34.74 | $266,320 |
| 2017-09-22 | $0.0004707 | $0.0004788 | $0.0002192 | $0.0004341 | $139.45 | $245,323 |
| 2017-09-23 | $0.0004329 | $0.0004579 | $0.0003003 | $0.0003031 | $112.96 | $171,296 |
| 2017-09-24 | $0.0003031 | $0.0003365 | $0.0002911 | $0.0003308 | $1.65 | $186,974 |
| 2017-09-25 | $0.0003305 | $0.0003425 | $0.0002640 | $0.0002754 | $3.30 | $155,617 |
| 2017-09-26 | $0.0002753 | $0.0003552 | $0.0002706 | $0.0003510 | $7.53 | $198,336 |
| 2017-09-27 | $0.0003500 | $0.0003802 | $0.0003169 | $0.0003787 | $4.66 | $213,994 |
| 2017-09-28 | $0.0003787 | $0.0003847 | $0.0003733 | $0.0003777 | $1.89 | $213,461 |
| 2017-09-29 | $0.0003774 | $0.0003808 | $0.0003643 | $0.0003776 | $1.89 | $213,373 |
| 2017-09-30 | $0.0003794 | $0.0003922 | $0.0003783 | $0.0003908 | $3.44 | $220,867 |