Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02782 | $0.03183 | $0.02222 | $0.02558 | $16,948.10 | $0 |
| 2017-12-02 | $0.02556 | $0.02560 | $0.01675 | $0.02411 | $22,976.20 | $0 |
| 2017-12-03 | $0.02414 | $0.03839 | $0.02035 | $0.03210 | $34,924.40 | $0 |
| 2017-12-04 | $0.03388 | $0.03388 | $0.02394 | $0.02903 | $16,212.70 | $0 |
| 2017-12-05 | $0.02908 | $0.03003 | $0.02182 | $0.02666 | $11,748.90 | $1,776,078 |
| 2017-12-06 | $0.02660 | $0.03777 | $0.02108 | $0.02477 | $31,659.60 | $1,649,757 |
| 2017-12-07 | $0.02473 | $0.02876 | $0.02174 | $0.02384 | $21,432.80 | $1,588,302 |
| 2017-12-08 | $0.02390 | $0.03829 | $0.02038 | $0.02357 | $25,839.00 | $1,570,137 |
| 2017-12-09 | $0.02465 | $0.02694 | $0.01774 | $0.02337 | $20,699.80 | $1,556,795 |
| 2017-12-10 | $0.02346 | $0.02871 | $0.01752 | $0.02192 | $21,959.80 | $1,460,289 |
| 2017-12-11 | $0.02176 | $0.03040 | $0.01813 | $0.02131 | $35,652.00 | $1,419,443 |
| 2017-12-12 | $0.02139 | $0.02193 | $0.01142 | $0.01674 | $35,207.60 | $1,114,919 |
| 2017-12-13 | $0.01675 | $0.01739 | $0.01213 | $0.01412 | $16,569.00 | $940,651 |
| 2017-12-14 | $0.01439 | $0.01584 | $0.01112 | $0.01249 | $13,534.40 | $832,156 |
| 2017-12-15 | $0.01252 | $0.01529 | $0.01151 | $0.01186 | $6,000.31 | $916,428 |
| 2017-12-16 | $0.01188 | $0.01824 | $0.01056 | $0.01776 | $52,982.10 | $1,387,497 |
| 2017-12-17 | $0.01772 | $0.02048 | $0.01276 | $0.01568 | $33,779.20 | $1,240,310 |
| 2017-12-18 | $0.01644 | $0.02705 | $0.01281 | $0.01684 | $33,857.00 | $1,346,959 |
| 2017-12-19 | $0.01723 | $0.01737 | $0.01278 | $0.01428 | $23,832.40 | $1,156,524 |
| 2017-12-20 | $0.01427 | $0.01543 | $0.009083 | $0.01196 | $23,262.40 | $979,377 |
| 2017-12-21 | $0.01135 | $0.01279 | $0.008843 | $0.009482 | $12,294.80 | $785,129 |
| 2017-12-22 | $0.009513 | $0.01100 | $0.007517 | $0.009353 | $5,774.37 | $783,489 |
| 2017-12-23 | $0.009442 | $0.01135 | $0.009276 | $0.01071 | $15,266.60 | $907,383 |
| 2017-12-24 | $0.01083 | $0.01083 | $0.008887 | $0.01008 | $10,292.80 | $862,870 |
| 2017-12-25 | $0.01018 | $0.04328 | $0.009680 | $0.03442 | $186,397 | $2,972,062 |
| 2017-12-26 | $0.03060 | $0.03940 | $0.02100 | $0.02992 | $148,214 | $2,603,783 |
| 2017-12-27 | $0.03026 | $0.03456 | $0.02798 | $0.03236 | $39,461.50 | $2,838,687 |
| 2017-12-28 | $0.03229 | $0.03382 | $0.02619 | $0.02935 | $44,233.70 | $2,602,252 |
| 2017-12-29 | $0.02965 | $0.03528 | $0.02850 | $0.02921 | $32,418.50 | $2,611,570 |
| 2017-12-30 | $0.02914 | $0.03078 | $0.02468 | $0.02588 | $21,000.00 | $2,332,702 |
| 2017-12-31 | $0.02561 | $0.03841 | $0.02531 | $0.03818 | $40,281.10 | $3,466,792 |