Stellar Holdings HOLD
Xếp hạng #?
09:12:34 25/09/2018
Stellar Holdings (HOLD)
Không hoạt động
Lịch sử giá Stellar Holdings (HOLD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.004088 | $0.004379 | $0.002671 | $0.003397 | $21,819.20 | $778,590 |
| 2018-04-02 | $0.003413 | $0.005287 | $0.002856 | $0.004087 | $14,265.90 | $948,713 |
| 2018-04-03 | $0.004090 | $0.006153 | $0.003937 | $0.005934 | $6,502.29 | $1,393,559 |
| 2018-04-04 | $0.005930 | $0.005930 | $0.004761 | $0.004901 | $2,927.65 | $1,164,375 |
| 2018-04-05 | $0.004904 | $0.005004 | $0.003761 | $0.004495 | $4,906.61 | $1,081,063 |
| 2018-04-06 | $0.004472 | $0.005355 | $0.003965 | $0.004166 | $2,899.15 | $1,015,468 |
| 2018-04-07 | $0.004171 | $0.005214 | $0.004165 | $0.004482 | $2,724.00 | $1,105,481 |
| 2018-04-08 | $0.004486 | $0.004873 | $0.004299 | $0.004769 | $926.96 | $1,190,260 |
| 2018-04-09 | $0.004777 | $0.004984 | $0.004236 | $0.004391 | $972.04 | $1,108,578 |
| 2018-04-10 | $0.004394 | $0.004709 | $0.004152 | $0.004504 | $4,494.13 | $1,150,779 |
| 2018-04-11 | $0.004508 | $0.004724 | $0.004043 | $0.004248 | $3,632.96 | $1,096,384 |
| 2018-04-12 | $0.004237 | $0.004791 | $0.003651 | $0.004512 | $6,396.37 | $1,178,559 |
| 2018-04-13 | $0.004518 | $0.005768 | $0.004123 | $0.005035 | $5,657.83 | $1,330,881 |
| 2018-04-14 | $0.005271 | $0.005989 | $0.004766 | $0.005115 | $2,818.59 | $1,368,758 |
| 2018-04-15 | $0.005121 | $0.005512 | $0.004398 | $0.004594 | $3,819.03 | $1,242,553 |
| 2018-04-16 | $0.004508 | $0.004780 | $0.003595 | $0.004264 | $11,646.20 | $1,166,477 |
| 2018-04-17 | $0.004266 | $0.004316 | $0.003853 | $0.004102 | $4,324.26 | $1,135,791 |
| 2018-04-18 | $0.004106 | $0.004427 | $0.003799 | $0.004326 | $4,648.36 | $1,213,202 |
| 2018-04-19 | $0.004330 | $0.004447 | $0.003708 | $0.003719 | $6,484.75 | $1,056,243 |
| 2018-04-20 | $0.003721 | $0.004201 | $0.003576 | $0.003977 | $14,500.50 | $1,142,255 |
| 2018-04-21 | $0.003979 | $0.004161 | $0.003686 | $0.004018 | $5,341.58 | $1,166,083 |
| 2018-04-22 | $0.004018 | $0.004466 | $0.003792 | $0.004311 | $3,127.43 | $1,264,282 |
| 2018-04-23 | $0.004303 | $0.004829 | $0.004103 | $0.004637 | $4,613.42 | $1,375,242 |
| 2018-04-24 | $0.004641 | $0.006687 | $0.004639 | $0.006053 | $13,092.10 | $1,813,408 |
| 2018-04-25 | $0.006303 | $0.007444 | $0.004964 | $0.005098 | $19,868.70 | $1,545,632 |
| 2018-04-26 | $0.005141 | $0.007497 | $0.004946 | $0.006313 | $37,013.00 | $1,934,012 |
| 2018-04-27 | $0.006322 | $0.01335 | $0.006264 | $0.006264 | $49,628.40 | $1,939,338 |
| 2018-04-28 | $0.006598 | $0.01033 | $0.006573 | $0.007947 | $66,699.20 | $2,487,393 |
| 2018-04-29 | $0.007757 | $0.01068 | $0.007462 | $0.007900 | $33,462.00 | $2,499,814 |
| 2018-04-30 | $0.007897 | $0.009800 | $0.006991 | $0.007940 | $47,393.90 | $2,538,641 |