stakedXEM STXEM
Xếp hạng #?
15:49:20 14/06/2021
stakedXEM (STXEM)
Không theo dõi
Lịch sử giá stakedXEM (STXEM) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.3823 | $0.3907 | $0.3723 | $0.3841 | $13,850.26 | $0 |
| 2021-04-02 | $0.3863 | $0.4013 | $0.3724 | $0.3977 | $35,804.02 | $0 |
| 2021-04-03 | $0.3966 | $0.4002 | $0.3673 | $0.3689 | $18,635.04 | $0 |
| 2021-04-04 | $0.3676 | $0.3814 | $0.3635 | $0.3785 | $0 | $0 |
| 2021-04-05 | $0.3781 | $0.3846 | $0.3572 | $0.3757 | $78,028.85 | $0 |
| 2021-04-06 | $0.3759 | $0.4160 | $0.3756 | $0.4146 | $126,319 | $0 |
| 2021-04-07 | $0.4146 | $0.4159 | $0.3833 | $0.3936 | $0 | $0 |
| 2021-04-08 | $0.3922 | $0.4117 | $0.3895 | $0.4104 | $830.05 | $0 |
| 2021-04-09 | $0.4103 | $0.4139 | $0.4075 | $0.4112 | $4,660.61 | $0 |
| 2021-04-10 | $0.4113 | $0.4335 | $0.4099 | $0.4228 | $0 | $0 |
| 2021-04-11 | $0.4229 | $0.4277 | $0.4197 | $0.4262 | $0 | $0 |
| 2021-04-12 | $0.4261 | $0.4335 | $0.4183 | $0.4227 | $2,110.33 | $0 |
| 2021-04-13 | $0.4228 | $0.4387 | $0.4228 | $0.4309 | $38,263.05 | $0 |
| 2021-04-14 | $0.4322 | $0.4516 | $0.4092 | $0.4285 | $57,216.43 | $0 |
| 2021-04-15 | $0.4286 | $0.4466 | $0.4259 | $0.4433 | $0 | $0 |
| 2021-04-16 | $0.4430 | $0.4467 | $0.4126 | $0.4291 | $999.81 | $0 |
| 2021-04-17 | $0.4293 | $0.4694 | $0.4069 | $0.4490 | $81,876.09 | $0 |
| 2021-04-18 | $0.4486 | $0.4521 | $0.3829 | $0.4112 | $23,202.39 | $0 |
| 2021-04-19 | $0.4115 | $0.4189 | $0.3864 | $0.3989 | $0 | $0 |
| 2021-04-20 | $0.4006 | $0.4257 | $0.3779 | $0.4160 | $19,539.43 | $0 |
| 2021-04-21 | $0.4172 | $0.4235 | $0.3902 | $0.3955 | $59,634.11 | $0 |
| 2021-04-22 | $0.3961 | $0.4320 | $0.3313 | $0.3376 | $139,517 | $0 |
| 2021-04-23 | $0.3375 | $0.3401 | $0.2824 | $0.2980 | $77,657.60 | $0 |
| 2021-04-24 | $0.2981 | $0.2985 | $0.2739 | $0.2799 | $22.92 | $0 |
| 2021-04-25 | $0.2799 | $0.2979 | $0.2748 | $0.2914 | $2,355.74 | $0 |
| 2021-04-26 | $0.2914 | $0.3146 | $0.2913 | $0.3092 | $24,389.69 | $0 |
| 2021-04-27 | $0.3092 | $0.3381 | $0.3051 | $0.3358 | $44,099.40 | $0 |
| 2021-04-28 | $0.3358 | $0.3461 | $0.3260 | $0.3356 | $29,928.60 | $0 |
| 2021-04-29 | $0.3356 | $0.3429 | $0.3267 | $0.3372 | $320.04 | $0 |
| 2021-04-30 | $0.3370 | $0.3420 | $0.3342 | $0.3391 | $47.01 | $0 |