Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08159 | $0.1023 | $0.07305 | $0.08081 | $7,878.07 | $217,985 |
| 2018-06-02 | $0.08077 | $0.08434 | $0.07589 | $0.08286 | $3,078.99 | $223,781 |
| 2018-06-03 | $0.08288 | $0.08389 | $0.07059 | $0.07532 | $8,503.87 | $203,632 |
| 2018-06-04 | $0.07535 | $0.07535 | $0.06920 | $0.07083 | $4,366.36 | $191,827 |
| 2018-06-05 | $0.07130 | $0.07231 | $0.06678 | $0.06928 | $5,592.93 | $188,053 |
| 2018-06-06 | $0.06926 | $0.07429 | $0.06745 | $0.07371 | $2,432.36 | $200,396 |
| 2018-06-07 | $0.07378 | $0.07859 | $0.07003 | $0.07090 | $4,007.04 | $193,132 |
| 2018-06-08 | $0.07095 | $0.07485 | $0.06949 | $0.07344 | $3,074.19 | $200,585 |
| 2018-06-09 | $0.07333 | $0.07692 | $0.05894 | $0.07034 | $3,247.46 | $192,658 |
| 2018-06-10 | $0.07043 | $0.07043 | $0.05891 | $0.06293 | $2,792.10 | $172,696 |
| 2018-06-11 | $0.06302 | $0.06710 | $0.05126 | $0.06483 | $3,873.65 | $178,245 |
| 2018-06-12 | $0.06480 | $0.06480 | $0.05526 | $0.06006 | $1,314.82 | $165,443 |
| 2018-06-13 | $0.06022 | $0.06055 | $0.04845 | $0.05121 | $2,745.93 | $141,308 |
| 2018-06-14 | $0.05119 | $0.05497 | $0.04530 | $0.05020 | $1,860.16 | $138,725 |
| 2018-06-15 | $0.05012 | $0.05019 | $0.03322 | $0.03953 | $3,741.97 | $109,394 |
| 2018-06-16 | $0.03938 | $0.05119 | $0.03938 | $0.04926 | $5,222.23 | $136,586 |
| 2018-06-17 | $0.04939 | $0.05812 | $0.04437 | $0.05167 | $1,675.26 | $143,408 |
| 2018-06-18 | $0.05149 | $0.05396 | $0.04204 | $0.05312 | $2,668.43 | $147,647 |
| 2018-06-19 | $0.05310 | $0.05330 | $0.04581 | $0.04647 | $963.22 | $129,330 |
| 2018-06-20 | $0.04650 | $0.05042 | $0.04534 | $0.04998 | $763.62 | $139,306 |
| 2018-06-21 | $0.04999 | $0.05012 | $0.04647 | $0.04652 | $2,612.53 | $129,825 |
| 2018-06-22 | $0.04647 | $0.04809 | $0.04187 | $0.04398 | $2,360.93 | $122,980 |
| 2018-06-23 | $0.04399 | $0.05039 | $0.04232 | $0.04323 | $1,668.91 | $121,102 |
| 2018-06-24 | $0.04323 | $0.04436 | $0.04045 | $0.04315 | $912.80 | $121,139 |
| 2018-06-25 | $0.04307 | $0.04448 | $0.04253 | $0.04401 | $1,781.01 | $123,810 |
| 2018-06-26 | $0.04401 | $0.04618 | $0.04351 | $0.04510 | $1,564.41 | $127,050 |
| 2018-06-27 | $0.04508 | $0.04901 | $0.04311 | $0.04750 | $561.50 | $134,076 |
| 2018-06-28 | $0.04752 | $0.04766 | $0.02566 | $0.03357 | $3,733.46 | $94,923.93 |
| 2018-06-29 | $0.03359 | $0.03940 | $0.03325 | $0.03872 | $955.97 | $109,780 |
| 2018-06-30 | $0.03877 | $0.04531 | $0.03871 | $0.04515 | $1,305.37 | $128,159 |