Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0003910 | $0.0004333 | $0.0003437 | $0.0003517 | $28.93 | $198,748 |
| 2017-10-02 | $0.0003515 | $0.0003572 | $0.0003505 | $0.0003533 | $6.98 | $199,660 |
| 2017-10-03 | $0.0003949 | $0.0004315 | $0.0003823 | $0.0004310 | $0.8654 | $243,556 |
| 2017-10-04 | $0.0004320 | $0.0004347 | $0.0003357 | $0.0003374 | $9.20 | $190,681 |
| 2017-10-05 | $0.0003377 | $0.0003493 | $0.0003320 | $0.0003459 | $1.51 | $195,477 |
| 2017-10-06 | $0.0003459 | $0.0003533 | $0.0003452 | $0.0003498 | $5.06 | $197,681 |
| 2017-10-07 | $0.0003499 | $0.0004466 | $0.0003461 | $0.0004456 | $0.4460 | $251,797 |
| 2017-10-08 | $0.0004444 | $0.0004485 | $0.0004428 | $0.0004466 | $0.4470 | $252,370 |
| 2017-10-10 | $0.0004342 | $0.0004435 | $0.0004256 | $0.0004287 | $0.4802 | $242,284 |
| 2017-10-11 | $0.0004286 | $0.0004309 | $0.0004252 | $0.0004304 | $0.4821 | $243,260 |
| 2017-10-15 | $0.0004460 | $0.0004599 | $0.0004364 | $0.0004553 | $6.07 | $257,301 |
| 2017-10-16 | $0.0004554 | $0.0006389 | $0.0004453 | $0.0006356 | $6.22 | $359,198 |
| 2017-10-17 | $0.0006357 | $0.0006375 | $0.0006089 | $0.0006158 | $6.03 | $348,000 |
| 2017-10-23 | $0.0004166 | $0.0004247 | $0.0003965 | $0.0004115 | $5.29 | $232,550 |
| 2017-10-24 | $0.0004106 | $0.0004106 | $0.0003896 | $0.0003956 | $5.09 | $223,558 |
| 2017-10-25 | $0.0003893 | $0.0004022 | $0.0003882 | $0.0004015 | $1.55 | $226,875 |
| 2017-10-26 | $0.0004014 | $0.0005364 | $0.0003988 | $0.0005297 | $1.85 | $299,345 |
| 2017-10-27 | $0.0005298 | $0.0005397 | $0.0005133 | $0.0005191 | $0.5825 | $293,382 |
| 2017-10-29 | $0.0004654 | $0.0005058 | $0.0004654 | $0.0004954 | $0.7998 | $279,986 |
| 2017-10-30 | $0.0004926 | $0.0004973 | $0.0004843 | $0.0004845 | $0.7820 | $273,784 |
| 2017-10-31 | $0.0004299 | $0.0004514 | $0.0004267 | $0.0004514 | $4.95 | $255,105 |