stakedXEM STXEM
Xếp hạng #?
15:49:20 14/06/2021
stakedXEM (STXEM)
Không theo dõi
Lịch sử giá stakedXEM (STXEM) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.3390 | $0.3609 | $0.3363 | $0.3601 | $75.75 | $0 |
| 2021-05-02 | $0.3602 | $0.4214 | $0.3254 | $0.3518 | $436.48 | $0 |
| 2021-05-03 | $0.3590 | $0.3990 | $0.3509 | $0.3940 | $59,457.69 | $0 |
| 2021-05-04 | $0.3940 | $0.4031 | $0.3691 | $0.3696 | $5,912.42 | $0 |
| 2021-05-05 | $0.3695 | $0.3994 | $0.3685 | $0.3987 | $6,507.85 | $0 |
| 2021-05-06 | $0.3987 | $0.4070 | $0.3846 | $0.3974 | $0 | $0 |
| 2021-05-07 | $0.3970 | $0.4180 | $0.3839 | $0.4054 | $44,494.35 | $0 |
| 2021-05-08 | $0.4055 | $0.4705 | $0.3810 | $0.4619 | $0 | $0 |
| 2021-05-09 | $0.4626 | $0.5053 | $0.4310 | $0.4489 | $1,809.34 | $0 |
| 2021-05-10 | $0.4497 | $0.4998 | $0.4280 | $0.4526 | $28,685.67 | $0 |
| 2021-05-11 | $0.4538 | $0.4771 | $0.4250 | $0.4708 | $0 | $0 |
| 2021-05-12 | $0.4710 | $0.4986 | $0.4416 | $0.4458 | $0 | $0 |
| 2021-05-13 | $0.4419 | $0.4606 | $0.4042 | $0.4201 | $0 | $0 |
| 2021-05-14 | $0.4209 | $0.4728 | $0.4195 | $0.4637 | $2,966.01 | $0 |
| 2021-05-15 | $0.4628 | $0.4693 | $0.4105 | $0.4108 | $32.97 | $0 |
| 2021-05-16 | $0.4104 | $0.4386 | $0.3797 | $0.4030 | $0 | $0 |
| 2021-05-17 | $0.4035 | $0.4040 | $0.3497 | $0.3642 | $14,273.81 | $0 |
| 2021-05-18 | $0.3641 | $0.3977 | $0.3634 | $0.3764 | $188.77 | $0 |
| 2021-05-19 | $0.3764 | $0.3840 | $0.2284 | $0.2772 | $0 | $0 |
| 2021-05-20 | $0.2769 | $0.3313 | $0.2426 | $0.3091 | $0 | $0 |
| 2021-05-21 | $0.3082 | $0.3250 | $0.2373 | $0.2678 | $180.80 | $0 |
| 2021-05-22 | $0.2683 | $0.2748 | $0.2424 | $0.2561 | $733.64 | $0 |
| 2021-05-23 | $0.2562 | $0.2639 | $0.1949 | $0.2346 | $0 | $0 |
| 2021-05-24 | $0.2347 | $0.2949 | $0.2326 | $0.2925 | $0 | $0 |
| 2021-05-25 | $0.2924 | $0.3040 | $0.2675 | $0.2989 | $0 | $0 |
| 2021-05-26 | $0.2989 | $0.3221 | $0.2954 | $0.3192 | $0 | $0 |
| 2021-05-27 | $0.3192 | $0.3199 | $0.2945 | $0.3042 | $0 | $0 |
| 2021-05-28 | $0.3049 | $0.3069 | $0.2626 | $0.2706 | $0 | $0 |
| 2021-05-29 | $0.2704 | $0.2850 | $0.2411 | $0.2530 | $0 | $0 |
| 2021-05-30 | $0.2554 | $0.2765 | $0.2414 | $0.2662 | $0 | $0 |
| 2021-05-31 | $0.2659 | $0.3005 | $0.2539 | $0.3003 | $0 | $0 |