Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-11 | $0.6936 | $3.06 | $0.6936 | $2.32 | $1,715,520 | $0 |
| 2018-01-12 | $2.19 | $2.64 | $1.93 | $2.31 | $758,708 | $0 |
| 2018-01-13 | $2.32 | $2.45 | $2.16 | $2.20 | $287,144 | $0 |
| 2018-01-14 | $2.20 | $2.25 | $1.78 | $1.98 | $291,317 | $0 |
| 2018-01-15 | $1.97 | $2.07 | $1.65 | $1.89 | $372,975 | $3,987,368 |
| 2018-01-16 | $1.90 | $1.91 | $1.31 | $1.52 | $271,173 | $3,197,383 |
| 2018-01-17 | $1.51 | $1.51 | $1.02 | $1.11 | $170,985 | $2,339,902 |
| 2018-01-18 | $1.19 | $1.48 | $1.12 | $1.38 | $200,430 | $2,902,764 |
| 2018-01-19 | $1.30 | $1.31 | $1.12 | $1.24 | $86,904.40 | $2,619,731 |
| 2018-01-20 | $1.25 | $1.46 | $1.23 | $1.43 | $82,842.60 | $3,020,765 |
| 2018-01-21 | $1.43 | $1.43 | $1.21 | $1.30 | $74,004.40 | $2,749,443 |
| 2018-01-22 | $1.32 | $1.34 | $0.8925 | $1.09 | $63,299.50 | $2,302,939 |
| 2018-01-23 | $1.09 | $1.91 | $1.01 | $1.66 | $476,522 | $3,516,933 |
| 2018-01-24 | $1.65 | $1.76 | $1.36 | $1.59 | $197,245 | $3,373,056 |
| 2018-01-25 | $1.62 | $1.64 | $1.16 | $1.20 | $113,402 | $2,534,259 |
| 2018-01-26 | $1.19 | $1.29 | $1.03 | $1.16 | $95,602.80 | $2,459,018 |
| 2018-01-27 | $1.17 | $1.23 | $0.9769 | $1.13 | $87,541.60 | $2,401,753 |
| 2018-01-28 | $1.14 | $1.24 | $1.06 | $1.14 | $79,725.40 | $2,434,178 |
| 2018-01-29 | $1.14 | $1.16 | $1.02 | $1.05 | $51,725.60 | $2,247,709 |
| 2018-01-30 | $1.04 | $1.08 | $0.8273 | $0.8380 | $68,155.60 | $1,789,158 |
| 2018-01-31 | $0.8393 | $0.9524 | $0.7790 | $0.8923 | $62,077.60 | $1,906,902 |