Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.05586 | $0.05610 | $0.04058 | $0.04667 | $51,140.40 | $5,582,892 |
| 2018-02-02 | $0.04639 | $0.04639 | $0.03526 | $0.04448 | $40,315.90 | $5,363,720 |
| 2018-02-03 | $0.04463 | $0.04784 | $0.03633 | $0.04297 | $45,668.80 | $5,224,282 |
| 2018-02-04 | $0.04300 | $0.04792 | $0.03812 | $0.04246 | $19,568.50 | $5,203,321 |
| 2018-02-05 | $0.04205 | $0.04282 | $0.02755 | $0.02989 | $18,154.50 | $3,696,661 |
| 2018-02-06 | $0.03170 | $0.03691 | $0.02505 | $0.03644 | $35,781.70 | $4,543,688 |
| 2018-02-07 | $0.03608 | $0.04011 | $0.03225 | $0.03225 | $17,069.00 | $4,055,352 |
| 2018-02-08 | $0.03212 | $0.04044 | $0.03212 | $0.04025 | $24,703.40 | $5,126,138 |
| 2018-02-09 | $0.04038 | $0.04616 | $0.03813 | $0.04602 | $34,747.10 | $5,931,545 |
| 2018-02-10 | $0.04605 | $0.05223 | $0.04295 | $0.04347 | $19,763.30 | $5,663,617 |
| 2018-02-11 | $0.04437 | $0.04437 | $0.03852 | $0.04035 | $20,096.80 | $5,307,232 |
| 2018-02-12 | $0.04061 | $0.04470 | $0.03569 | $0.03954 | $27,632.80 | $5,243,109 |
| 2018-02-13 | $0.03961 | $0.04010 | $0.03594 | $0.03809 | $14,270.40 | $5,091,826 |
| 2018-02-14 | $0.03797 | $0.03982 | $0.03683 | $0.03854 | $26,744.10 | $5,201,983 |
| 2018-02-15 | $0.03923 | $0.04036 | $0.02899 | $0.03668 | $43,116.30 | $4,992,954 |
| 2018-02-16 | $0.03653 | $0.03930 | $0.03263 | $0.03582 | $6,410.67 | $4,915,788 |
| 2018-02-17 | $0.03581 | $0.04089 | $0.03527 | $0.03672 | $7,888.29 | $5,077,987 |
| 2018-02-18 | $0.03716 | $0.04378 | $0.03129 | $0.03261 | $19,857.70 | $4,552,749 |
| 2018-02-19 | $0.03246 | $0.03639 | $0.03138 | $0.03349 | $6,150.65 | $4,714,097 |
| 2018-02-20 | $0.03352 | $0.03465 | $0.02933 | $0.03044 | $10,877.20 | $4,319,152 |
| 2018-02-21 | $0.03040 | $0.03156 | $0.02694 | $0.02910 | $6,146.97 | $4,162,107 |
| 2018-02-22 | $0.02907 | $0.03017 | $0.02198 | $0.02336 | $18,488.90 | $3,368,589 |
| 2018-02-23 | $0.02334 | $0.02865 | $0.02334 | $0.02834 | $9,683.87 | $4,123,525 |
| 2018-02-24 | $0.02831 | $0.03684 | $0.02752 | $0.03339 | $18,643.90 | $4,897,153 |
| 2018-02-25 | $0.03334 | $0.04109 | $0.02435 | $0.02773 | $24,507.30 | $4,100,951 |
| 2018-02-26 | $0.02872 | $0.03006 | $0.02440 | $0.02551 | $16,888.70 | $3,804,319 |
| 2018-02-27 | $0.02559 | $0.03070 | $0.02412 | $0.03059 | $7,768.06 | $4,596,643 |
| 2018-02-28 | $0.03056 | $0.03059 | $0.02402 | $0.02434 | $8,367.09 | $3,692,204 |