Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2781 | $0.3338 | $0.2624 | $0.2996 | $25,718.70 | $677,443 |
| 2018-03-02 | $0.2988 | $0.3147 | $0.2705 | $0.2880 | $11,343.70 | $651,402 |
| 2018-03-03 | $0.2876 | $0.3047 | $0.2627 | $0.2709 | $9,472.17 | $615,634 |
| 2018-03-04 | $0.2704 | $0.3135 | $0.1828 | $0.2384 | $11,167.60 | $541,998 |
| 2018-03-05 | $0.2382 | $0.2891 | $0.2340 | $0.2662 | $8,298.60 | $605,221 |
| 2018-03-06 | $0.2655 | $0.2924 | $0.2411 | $0.2620 | $9,631.16 | $598,228 |
| 2018-03-07 | $0.2617 | $0.2843 | $0.2052 | $0.2302 | $13,891.20 | $529,179 |
| 2018-03-08 | $0.2299 | $0.2551 | $0.2146 | $0.2260 | $10,110.10 | $522,692 |
| 2018-03-09 | $0.2232 | $0.2323 | $0.2008 | $0.2310 | $8,303.82 | $536,160 |
| 2018-03-10 | $0.2306 | $0.2337 | $0.1852 | $0.1968 | $8,992.24 | $459,066 |
| 2018-03-11 | $0.1970 | $0.2424 | $0.1867 | $0.2210 | $6,194.44 | $515,629 |
| 2018-03-12 | $0.2203 | $0.2308 | $0.1943 | $0.2004 | $2,823.54 | $467,678 |
| 2018-03-13 | $0.1992 | $0.2090 | $0.1901 | $0.2011 | $4,109.73 | $469,666 |
| 2018-03-14 | $0.2012 | $0.2153 | $0.1707 | $0.1718 | $3,819.70 | $401,980 |
| 2018-03-15 | $0.1717 | $0.1750 | $0.1382 | $0.1704 | $5,961.12 | $398,747 |
| 2018-03-16 | $0.1705 | $0.1761 | $0.1485 | $0.1598 | $5,735.08 | $375,780 |
| 2018-03-17 | $0.1600 | $0.1650 | $0.1348 | $0.1457 | $3,314.10 | $342,939 |
| 2018-03-18 | $0.1454 | $0.1500 | $0.1143 | $0.1369 | $5,453.96 | $323,822 |
| 2018-03-19 | $0.1478 | $0.1522 | $0.1304 | $0.1456 | $4,013.81 | $345,602 |
| 2018-03-20 | $0.1471 | $0.1567 | $0.09721 | $0.1483 | $8,127.56 | $353,819 |
| 2018-03-21 | $0.1486 | $0.1575 | $0.1269 | $0.1388 | $7,555.27 | $333,882 |
| 2018-03-22 | $0.1385 | $0.1498 | $0.1215 | $0.1348 | $9,011.99 | $328,319 |
| 2018-03-23 | $0.1349 | $0.1498 | $0.1248 | $0.1498 | $4,920.56 | $365,094 |
| 2018-03-24 | $0.1520 | $0.1528 | $0.1323 | $0.1364 | $2,933.39 | $333,611 |
| 2018-03-25 | $0.1345 | $0.1367 | $0.1259 | $0.1264 | $3,315.78 | $309,436 |
| 2018-03-26 | $0.1263 | $0.1290 | $0.1185 | $0.1251 | $2,705.77 | $308,239 |
| 2018-03-27 | $0.1248 | $0.1306 | $0.1008 | $0.1116 | $7,727.10 | $279,663 |
| 2018-03-28 | $0.1116 | $0.1206 | $0.09023 | $0.1032 | $7,022.16 | $261,894 |
| 2018-03-29 | $0.1033 | $0.1035 | $0.06529 | $0.08273 | $5,174.83 | $211,902 |
| 2018-03-30 | $0.08252 | $0.08252 | $0.06222 | $0.06964 | $2,825.66 | $179,889 |
| 2018-03-31 | $0.06958 | $0.07748 | $0.06527 | $0.07590 | $3,394.13 | $196,947 |