Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03807 | $0.03866 | $0.02742 | $0.03555 | $29,306.80 | $3,254,516 |
| 2018-01-02 | $0.03554 | $0.1057 | $0.03447 | $0.09643 | $465,600 | $8,906,628 |
| 2018-01-03 | $0.09599 | $0.1019 | $0.06797 | $0.09049 | $234,804 | $8,427,956 |
| 2018-01-04 | $0.08999 | $0.09299 | $0.05802 | $0.06978 | $208,906 | $6,550,537 |
| 2018-01-05 | $0.07078 | $0.07688 | $0.05975 | $0.06006 | $95,430.80 | $5,680,013 |
| 2018-01-06 | $0.05872 | $0.08239 | $0.04539 | $0.06989 | $119,122 | $6,678,884 |
| 2018-01-07 | $0.06984 | $0.09456 | $0.06386 | $0.09263 | $114,672 | $8,926,369 |
| 2018-01-08 | $0.09380 | $0.1058 | $0.07181 | $0.09574 | $190,707 | $9,309,202 |
| 2018-01-09 | $0.09548 | $0.09810 | $0.07386 | $0.08722 | $152,826 | $8,549,744 |
| 2018-01-10 | $0.08733 | $0.09308 | $0.06502 | $0.08579 | $118,672 | $8,477,239 |
| 2018-01-11 | $0.08240 | $0.08680 | $0.05731 | $0.07226 | $71,626.60 | $7,196,581 |
| 2018-01-12 | $0.07274 | $0.07519 | $0.04110 | $0.06491 | $139,149 | $6,517,330 |
| 2018-01-13 | $0.06094 | $0.07100 | $0.05511 | $0.06846 | $83,424.70 | $6,927,165 |
| 2018-01-14 | $0.06850 | $0.07747 | $0.05306 | $0.06081 | $98,093.20 | $6,204,284 |
| 2018-01-15 | $0.06037 | $0.06951 | $0.05491 | $0.06483 | $75,630.00 | $6,667,516 |
| 2018-01-16 | $0.06491 | $0.06491 | $0.04752 | $0.05396 | $44,842.30 | $5,637,568 |
| 2018-01-17 | $0.05094 | $0.05822 | $0.03835 | $0.05004 | $41,658.70 | $5,289,722 |
| 2018-01-18 | $0.05013 | $0.07661 | $0.04901 | $0.06633 | $117,745 | $7,075,018 |
| 2018-01-19 | $0.06856 | $0.07216 | $0.05625 | $0.06768 | $56,219.40 | $7,278,398 |
| 2018-01-20 | $0.06841 | $0.07899 | $0.06663 | $0.07542 | $102,008 | $8,177,645 |
| 2018-01-21 | $0.07573 | $0.08187 | $0.06752 | $0.07672 | $94,410.30 | $8,389,290 |
| 2018-01-22 | $0.07777 | $0.1184 | $0.06619 | $0.08002 | $203,751 | $8,824,230 |
| 2018-01-23 | $0.07981 | $0.09556 | $0.07087 | $0.09201 | $96,357.60 | $10,227,401 |
| 2018-01-24 | $0.09196 | $0.1084 | $0.08122 | $0.1033 | $161,508 | $11,585,811 |
| 2018-01-25 | $0.1050 | $0.1110 | $0.08248 | $0.08853 | $70,743.50 | $10,004,238 |
| 2018-01-26 | $0.08830 | $0.08830 | $0.05727 | $0.07000 | $86,912.00 | $7,975,096 |
| 2018-01-27 | $0.07150 | $0.08974 | $0.06595 | $0.07940 | $48,803.90 | $9,120,594 |
| 2018-01-28 | $0.07376 | $0.08505 | $0.06422 | $0.07094 | $67,577.40 | $8,219,076 |
| 2018-01-29 | $0.07087 | $0.07340 | $0.06235 | $0.06913 | $33,417.40 | $8,073,237 |
| 2018-01-30 | $0.06916 | $0.06923 | $0.04702 | $0.05435 | $56,890.90 | $6,397,446 |
| 2018-01-31 | $0.05474 | $0.05971 | $0.04625 | $0.05381 | $59,276.80 | $6,385,424 |