Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1250 | $0.1370 | $0.1123 | $0.1193 | $5,781.76 | $312,916 |
| 2018-05-02 | $0.1191 | $0.1283 | $0.1009 | $0.1119 | $6,253.26 | $293,635 |
| 2018-05-03 | $0.1119 | $0.1173 | $0.1020 | $0.1078 | $8,443.94 | $283,086 |
| 2018-05-04 | $0.1078 | $0.1147 | $0.1035 | $0.1131 | $3,399.80 | $297,210 |
| 2018-05-05 | $0.1131 | $0.1201 | $0.1065 | $0.1198 | $1,778.49 | $314,769 |
| 2018-05-06 | $0.1199 | $0.1210 | $0.08983 | $0.1133 | $6,177.28 | $298,161 |
| 2018-05-07 | $0.1134 | $0.1256 | $0.1039 | $0.1255 | $12,151.80 | $330,504 |
| 2018-05-08 | $0.1258 | $0.1258 | $0.1085 | $0.1174 | $5,379.23 | $309,847 |
| 2018-05-09 | $0.1173 | $0.1304 | $0.08679 | $0.1038 | $10,151.10 | $274,080 |
| 2018-05-10 | $0.1119 | $0.1129 | $0.1014 | $0.1053 | $3,867.18 | $278,289 |
| 2018-05-11 | $0.1053 | $0.1133 | $0.09687 | $0.09853 | $5,669.51 | $260,731 |
| 2018-05-12 | $0.09824 | $0.1081 | $0.09564 | $0.1012 | $1,036.71 | $268,136 |
| 2018-05-13 | $0.1012 | $0.1059 | $0.07698 | $0.1033 | $5,307.97 | $273,726 |
| 2018-05-14 | $0.1033 | $0.1148 | $0.08476 | $0.1055 | $6,416.42 | $279,712 |
| 2018-05-15 | $0.1053 | $0.1198 | $0.1038 | $0.1054 | $6,316.46 | $279,661 |
| 2018-05-16 | $0.1053 | $0.1054 | $0.09823 | $0.09885 | $1,330.62 | $262,548 |
| 2018-05-17 | $0.09891 | $0.1079 | $0.09500 | $0.09552 | $2,964.77 | $253,929 |
| 2018-05-18 | $0.09560 | $0.09909 | $0.09332 | $0.09635 | $2,377.02 | $256,375 |
| 2018-05-19 | $0.09634 | $0.09701 | $0.08297 | $0.09109 | $4,428.26 | $242,536 |
| 2018-05-20 | $0.09116 | $0.1013 | $0.07848 | $0.09104 | $5,572.11 | $242,574 |
| 2018-05-21 | $0.09124 | $0.1007 | $0.08236 | $0.08794 | $6,141.32 | $234,572 |
| 2018-05-22 | $0.08791 | $0.09860 | $0.07778 | $0.08325 | $10,203.00 | $222,278 |
| 2018-05-23 | $0.08316 | $0.08953 | $0.06387 | $0.07676 | $11,810.50 | $205,281 |
| 2018-05-24 | $0.07657 | $0.08111 | $0.06399 | $0.08009 | $5,053.06 | $214,353 |
| 2018-05-25 | $0.08023 | $0.08040 | $0.06806 | $0.07718 | $4,625.64 | $206,737 |
| 2018-05-26 | $0.07708 | $0.07764 | $0.05515 | $0.06524 | $11,782.30 | $175,037 |
| 2018-05-27 | $0.06523 | $0.07002 | $0.06184 | $0.06768 | $1,349.28 | $181,717 |
| 2018-05-28 | $0.06771 | $0.07598 | $0.06413 | $0.07259 | $10,051.10 | $195,125 |
| 2018-05-29 | $0.07256 | $0.07439 | $0.06432 | $0.07027 | $4,993.01 | $189,211 |
| 2018-05-30 | $0.07031 | $0.08673 | $0.06967 | $0.07901 | $4,850.24 | $212,856 |
| 2018-05-31 | $0.07904 | $0.08570 | $0.06890 | $0.08153 | $4,915.46 | $219,707 |