Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-06 | $0.0009095 | $0.0009645 | $0.0008149 | $0.0008256 | $33.01 | $466,559 |
| 2017-12-07 | $0.0008242 | $0.0008657 | $0.0006780 | $0.0008657 | $214.63 | $489,255 |
| 2017-12-08 | $0.0008678 | $0.0008807 | $0.0007632 | $0.0008140 | $28.63 | $460,026 |
| 2017-12-09 | $0.0008132 | $0.0008252 | $0.0005418 | $0.0005991 | $75.94 | $338,557 |
| 2017-12-10 | $0.0006015 | $0.0006309 | $0.0005295 | $0.0006143 | $12.29 | $347,170 |
| 2017-12-11 | $0.0006099 | $0.0007002 | $0.0006072 | $0.0006713 | $5.48 | $379,381 |
| 2017-12-12 | $0.0006735 | $0.001049 | $0.0006577 | $0.001036 | $38.59 | $585,304 |
| 2017-12-13 | $0.001037 | $0.001390 | $0.0009880 | $0.001314 | $343.70 | $742,733 |
| 2017-12-14 | $0.001310 | $0.001365 | $0.001152 | $0.001159 | $29.43 | $655,211 |
| 2017-12-15 | $0.001161 | $0.001417 | $0.001161 | $0.001410 | $18.48 | $796,709 |
| 2017-12-16 | $0.001412 | $0.001570 | $0.001220 | $0.001558 | $1,350.43 | $880,440 |
| 2017-12-17 | $0.001558 | $0.001597 | $0.001509 | $0.001546 | $15.46 | $873,845 |
| 2017-12-18 | $0.001717 | $0.001893 | $0.001494 | $0.001529 | $81.92 | $864,311 |
| 2017-12-19 | $0.001531 | $0.001536 | $0.001364 | $0.001381 | $1.98 | $780,321 |
| 2017-12-20 | $0.001209 | $0.001355 | $0.001142 | $0.001315 | $9.89 | $743,276 |
| 2017-12-21 | $0.001319 | $0.001565 | $0.001060 | $0.001409 | $224.82 | $796,438 |
| 2017-12-22 | $0.001414 | $0.001428 | $0.001030 | $0.001229 | $1.68 | $694,810 |
| 2017-12-23 | $0.001241 | $0.001409 | $0.001224 | $0.001300 | $1.78 | $734,799 |
| 2017-12-24 | $0.001315 | $0.001315 | $0.001220 | $0.001238 | $1.69 | $699,455 |
| 2017-12-25 | $0.001249 | $0.001266 | $0.0008087 | $0.0008366 | $11.70 | $472,810 |
| 2017-12-26 | $0.0008358 | $0.001290 | $0.0008324 | $0.001266 | $1.95 | $715,483 |
| 2017-12-27 | $0.001267 | $0.001325 | $0.001178 | $0.001204 | $1.86 | $680,540 |
| 2017-12-28 | $0.0007686 | $0.001019 | $0.0007025 | $0.001002 | $45.21 | $566,462 |
| 2017-12-29 | $0.001013 | $0.001317 | $0.0008571 | $0.0008719 | $26.33 | $492,763 |
| 2017-12-30 | $0.0008697 | $0.001191 | $0.0006460 | $0.001157 | $52.51 | $653,747 |
| 2017-12-31 | $0.001144 | $0.001276 | $0.001114 | $0.001114 | $6.09 | $629,667 |