Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.8944 | $0.9264 | $0.6136 | $0.6471 | $57,343.30 | $1,384,267 |
| 2018-02-02 | $0.6457 | $0.6913 | $0.4135 | $0.5796 | $40,117.80 | $1,240,126 |
| 2018-02-03 | $0.6285 | $0.6578 | $0.4765 | $0.6007 | $20,963.80 | $1,285,328 |
| 2018-02-04 | $0.5936 | $0.6112 | $0.4768 | $0.4899 | $16,912.50 | $1,048,738 |
| 2018-02-05 | $0.4852 | $0.5030 | $0.3707 | $0.4309 | $24,899.40 | $922,654 |
| 2018-02-06 | $0.4315 | $0.4425 | $0.2966 | $0.4201 | $27,854.30 | $900,220 |
| 2018-02-07 | $0.4159 | $0.5087 | $0.3594 | $0.3642 | $40,956.20 | $780,928 |
| 2018-02-08 | $0.3627 | $0.4523 | $0.3589 | $0.4116 | $28,780.40 | $883,348 |
| 2018-02-09 | $0.4132 | $0.4448 | $0.3718 | $0.4153 | $20,306.70 | $891,660 |
| 2018-02-10 | $0.4156 | $0.4380 | $0.3858 | $0.3970 | $17,518.30 | $852,754 |
| 2018-02-11 | $0.3967 | $0.4031 | $0.3315 | $0.3315 | $12,040.80 | $712,394 |
| 2018-02-12 | $0.3336 | $1.15 | $0.2919 | $0.3186 | $16,112.90 | $685,876 |
| 2018-02-13 | $0.3192 | $0.6413 | $0.2375 | $0.2741 | $22,937.60 | $592,284 |
| 2018-02-14 | $0.2634 | $0.2981 | $0.2632 | $0.2974 | $27,014.60 | $645,382 |
| 2018-02-15 | $0.2976 | $0.3225 | $0.2813 | $0.3223 | $11,888.50 | $705,615 |
| 2018-02-16 | $0.3208 | $0.3964 | $0.2854 | $0.2987 | $15,091.60 | $655,022 |
| 2018-02-17 | $0.2986 | $0.3104 | $0.2772 | $0.2921 | $13,801.80 | $640,980 |
| 2018-02-18 | $0.2803 | $3.08 | $0.1931 | $0.4769 | $74,993.50 | $1,051,486 |
| 2018-02-19 | $0.5150 | $1.38 | $0.3904 | $0.5478 | $191,454 | $1,210,197 |
| 2018-02-20 | $0.5821 | $0.5970 | $0.3988 | $0.4031 | $61,789.30 | $893,884 |
| 2018-02-21 | $0.4026 | $0.5911 | $0.3696 | $0.3881 | $44,581.80 | $860,956 |
| 2018-02-22 | $0.3867 | $0.3867 | $0.2977 | $0.3053 | $19,965.70 | $679,312 |
| 2018-02-23 | $0.3050 | $0.3542 | $0.2794 | $0.3285 | $21,324.90 | $733,909 |
| 2018-02-24 | $0.3232 | $0.3436 | $0.2758 | $0.2897 | $14,966.80 | $647,367 |
| 2018-02-25 | $0.2894 | $0.3160 | $0.2646 | $0.2851 | $15,188.90 | $639,291 |
| 2018-02-26 | $0.2855 | $0.3074 | $0.2725 | $0.2912 | $6,964.07 | $653,094 |
| 2018-02-27 | $0.2893 | $0.3502 | $0.2865 | $0.3079 | $15,708.50 | $694,145 |
| 2018-02-28 | $0.3075 | $0.3233 | $0.2711 | $0.2742 | $11,643.50 | $618,246 |