stakedXEM STXEM
Xếp hạng #?
15:49:20 14/06/2021
stakedXEM (STXEM)
Không theo dõi
Lịch sử giá stakedXEM (STXEM) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.2288 | $0.2583 | $0.2213 | $0.2581 | $110,895 | $0 |
| 2021-02-02 | $0.2581 | $0.2958 | $0.2580 | $0.2914 | $15,241.24 | $0 |
| 2021-02-03 | $0.2914 | $0.3107 | $0.2908 | $0.3107 | $22,597.73 | $0 |
| 2021-02-04 | $0.3107 | $0.3165 | $0.2926 | $0.2985 | $559.76 | $0 |
| 2021-02-05 | $0.2985 | $0.3282 | $0.2985 | $0.3099 | $31,875.87 | $0 |
| 2021-02-06 | $0.3099 | $0.3131 | $0.2892 | $0.2909 | $54,971.10 | $0 |
| 2021-02-07 | $0.2909 | $0.2923 | $0.2612 | $0.2874 | $19,934.75 | $0 |
| 2021-02-08 | $0.2874 | $0.3415 | $0.2862 | $0.3358 | $117,407 | $0 |
| 2021-02-09 | $0.3358 | $0.3531 | $0.3308 | $0.3431 | $14,107.90 | $0 |
| 2021-02-10 | $0.3431 | $0.3534 | $0.3267 | $0.3446 | $18,876.99 | $0 |
| 2021-02-11 | $0.3446 | $0.3780 | $0.3414 | $0.3732 | $105,676 | $0 |
| 2021-02-12 | $0.3732 | $0.3914 | $0.3680 | $0.3879 | $25,498.04 | $0 |
| 2021-02-13 | $0.3879 | $0.3934 | $0.3739 | $0.3826 | $1,957.34 | $0 |
| 2021-02-14 | $0.3826 | $0.3895 | $0.3778 | $0.3811 | $572.96 | $0 |
| 2021-02-15 | $0.3811 | $0.3865 | $0.3555 | $0.3752 | $930.99 | $0 |
| 2021-02-16 | $0.3752 | $0.3847 | $0.3674 | $0.3774 | $4,986.99 | $0 |
| 2021-02-17 | $0.3774 | $0.4008 | $0.3674 | $0.3973 | $22,497.33 | $0 |
| 2021-02-18 | $0.3973 | $0.4240 | $0.3972 | $0.4208 | $24,784.98 | $0 |
| 2021-02-19 | $0.4208 | $0.4866 | $0.4133 | $0.4832 | $146,443 | $0 |
| 2021-02-20 | $0.4832 | $0.5119 | $0.4766 | $0.4893 | $43,750.56 | $0 |
| 2021-02-21 | $0.4893 | $0.5218 | $0.4839 | $0.5212 | $89,765.64 | $0 |
| 2021-02-22 | $0.5212 | $0.5858 | $0.4512 | $0.5858 | $584,657 | $0 |
| 2021-02-23 | $0.5863 | $0.5879 | $0.4503 | $0.5218 | $29,238.94 | $0 |
| 2021-02-24 | $0.5218 | $0.5715 | $0.4927 | $0.5115 | $68,507.47 | $0 |
| 2021-02-25 | $0.5115 | $0.5325 | $0.4696 | $0.4731 | $0 | $0 |
| 2021-02-26 | $0.4731 | $0.5290 | $0.4490 | $0.4911 | $155,456 | $0 |
| 2021-02-27 | $0.4911 | $0.5569 | $0.4911 | $0.5417 | $199,663 | $0 |
| 2021-02-28 | $0.5417 | $0.5685 | $0.4970 | $0.5610 | $163,287 | $0 |