Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07590 | $0.08891 | $0.06406 | $0.08202 | $2,364.80 | $212,933 |
| 2018-04-02 | $0.08242 | $0.09707 | $0.06703 | $0.09704 | $4,679.98 | $251,938 |
| 2018-04-03 | $0.09711 | $0.1129 | $0.09337 | $0.1042 | $2,651.94 | $270,636 |
| 2018-04-04 | $0.1042 | $0.1042 | $0.08972 | $0.09371 | $1,485.84 | $243,321 |
| 2018-04-05 | $0.09375 | $0.09558 | $0.08098 | $0.09464 | $4,634.38 | $245,745 |
| 2018-04-06 | $0.09416 | $0.09477 | $0.08231 | $0.08806 | $1,722.95 | $228,699 |
| 2018-04-07 | $0.08817 | $0.1145 | $0.08804 | $0.09663 | $4,415.64 | $250,990 |
| 2018-04-08 | $0.09672 | $0.1033 | $0.09388 | $0.1033 | $770.12 | $268,325 |
| 2018-04-09 | $0.1034 | $0.1140 | $0.09694 | $0.1140 | $3,600.68 | $296,338 |
| 2018-04-10 | $0.1141 | $0.1367 | $0.1069 | $0.1219 | $4,119.05 | $316,884 |
| 2018-04-11 | $0.1220 | $0.1350 | $0.1209 | $0.1284 | $3,631.73 | $333,891 |
| 2018-04-12 | $0.1281 | $0.1500 | $0.1247 | $0.1351 | $5,939.61 | $351,304 |
| 2018-04-13 | $0.1353 | $0.1569 | $0.1339 | $0.1409 | $6,576.83 | $366,302 |
| 2018-04-14 | $0.1411 | $0.1858 | $0.1404 | $0.1590 | $7,401.50 | $413,427 |
| 2018-04-15 | $0.1592 | $0.1865 | $0.1592 | $0.1825 | $6,169.61 | $474,555 |
| 2018-04-16 | $0.1824 | $0.1824 | $0.1612 | $0.1626 | $6,169.36 | $423,070 |
| 2018-04-17 | $0.1627 | $0.1687 | $0.1273 | $0.1495 | $9,021.33 | $389,013 |
| 2018-04-18 | $0.1496 | $0.1635 | $0.1438 | $0.1512 | $3,746.70 | $393,510 |
| 2018-04-19 | $0.1513 | $0.1677 | $0.1368 | $0.1629 | $7,393.52 | $424,167 |
| 2018-04-20 | $0.1630 | $0.1934 | $0.1575 | $0.1727 | $3,521.09 | $449,855 |
| 2018-04-21 | $0.1728 | $0.1849 | $0.1661 | $0.1806 | $4,528.61 | $470,687 |
| 2018-04-22 | $0.1806 | $0.1806 | $0.1655 | $0.1663 | $3,428.27 | $433,683 |
| 2018-04-23 | $0.1660 | $0.1820 | $0.1658 | $0.1696 | $2,577.41 | $442,519 |
| 2018-04-24 | $0.1697 | $0.1809 | $0.1575 | $0.1709 | $7,286.08 | $446,337 |
| 2018-04-25 | $0.1697 | $0.1796 | $0.1355 | $0.1713 | $8,491.33 | $447,690 |
| 2018-04-26 | $0.1728 | $0.1728 | $0.1326 | $0.1584 | $7,156.39 | $414,152 |
| 2018-04-27 | $0.1586 | $0.1594 | $0.1146 | $0.1350 | $6,915.39 | $353,146 |
| 2018-04-28 | $0.1346 | $0.1579 | $0.1279 | $0.1518 | $3,401.52 | $397,241 |
| 2018-04-29 | $0.1518 | $0.1534 | $0.1139 | $0.1297 | $2,756.43 | $339,785 |
| 2018-04-30 | $0.1296 | $0.1513 | $0.1102 | $0.1249 | $7,486.74 | $327,439 |