Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02437 | $0.03154 | $0.02418 | $0.02591 | $11,672.70 | $3,961,723 |
| 2018-03-02 | $0.02584 | $0.02750 | $0.02379 | $0.02470 | $11,510.60 | $3,809,306 |
| 2018-03-03 | $0.02554 | $0.02566 | $0.02095 | $0.02250 | $12,871.50 | $3,500,308 |
| 2018-03-04 | $0.02190 | $0.02289 | $0.01926 | $0.02060 | $10,539.90 | $3,230,103 |
| 2018-03-05 | $0.02058 | $0.02065 | $0.01622 | $0.01938 | $7,500.15 | $3,067,035 |
| 2018-03-06 | $0.01933 | $0.02039 | $0.01577 | $0.01719 | $6,919.34 | $2,742,744 |
| 2018-03-07 | $0.01717 | $0.02408 | $0.01599 | $0.01823 | $20,635.30 | $2,939,249 |
| 2018-03-08 | $0.01820 | $0.02102 | $0.01681 | $0.01709 | $7,437.13 | $2,788,213 |
| 2018-03-09 | $0.01698 | $0.01736 | $0.01177 | $0.01555 | $9,320.73 | $2,613,205 |
| 2018-03-10 | $0.01555 | $0.01595 | $0.01309 | $0.01321 | $4,608.44 | $2,280,543 |
| 2018-03-11 | $0.01316 | $0.01770 | $0.01271 | $0.01532 | $11,250.00 | $2,697,558 |
| 2018-03-12 | $0.01527 | $0.01623 | $0.01262 | $0.01262 | $7,524.20 | $2,263,519 |
| 2018-03-13 | $0.01255 | $0.01363 | $0.01160 | $0.01208 | $3,221.67 | $2,208,269 |
| 2018-03-14 | $0.01208 | $0.01263 | $0.009702 | $0.009963 | $5,101.74 | $1,843,530 |
| 2018-03-15 | $0.009959 | $0.01318 | $0.009326 | $0.01075 | $5,686.78 | $2,012,423 |
| 2018-03-16 | $0.01116 | $0.01195 | $0.009761 | $0.01039 | $7,250.15 | $1,968,268 |
| 2018-03-17 | $0.01041 | $0.01223 | $0.008361 | $0.01051 | $6,904.68 | $2,016,635 |
| 2018-03-18 | $0.01049 | $0.01049 | $0.008739 | $0.009623 | $3,475.87 | $1,868,376 |
| 2018-03-19 | $0.009582 | $0.01157 | $0.008609 | $0.009296 | $6,740.44 | $1,826,062 |
| 2018-03-20 | $0.009227 | $0.009439 | $0.007751 | $0.008446 | $9,820.58 | $1,678,720 |
| 2018-03-21 | $0.008462 | $0.008877 | $0.007412 | $0.007587 | $16,444.40 | $1,526,510 |
| 2018-03-22 | $0.007574 | $0.007971 | $0.006830 | $0.007384 | $5,988.80 | $1,504,361 |
| 2018-03-23 | $0.007384 | $0.007687 | $0.006817 | $0.007370 | $2,343.72 | $1,519,236 |
| 2018-03-24 | $0.007478 | $0.009203 | $0.007418 | $0.008187 | $4,537.97 | $1,705,672 |
| 2018-03-25 | $0.008074 | $0.008361 | $0.007046 | $0.007433 | $3,555.14 | $1,569,013 |
| 2018-03-26 | $0.007427 | $0.009196 | $0.006834 | $0.007019 | $2,731.63 | $1,499,770 |
| 2018-03-27 | $0.007008 | $0.007679 | $0.006314 | $0.006697 | $7,457.80 | $1,448,558 |
| 2018-03-28 | $0.006695 | $0.006861 | $0.006275 | $0.006579 | $3,649.22 | $1,441,099 |
| 2018-03-29 | $0.006587 | $0.006675 | $0.004500 | $0.004834 | $7,421.08 | $1,071,422 |
| 2018-03-30 | $0.004610 | $0.005038 | $0.003409 | $0.004107 | $17,356.80 | $920,631 |
| 2018-03-31 | $0.004107 | $0.004440 | $0.003682 | $0.004089 | $7,618.37 | $926,910 |