Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04516 | $0.04535 | $0.03886 | $0.04104 | $628.89 | $116,532 |
| 2018-07-02 | $0.04104 | $0.04616 | $0.04104 | $0.04317 | $657.28 | $122,644 |
| 2018-07-03 | $0.04297 | $0.04321 | $0.03308 | $0.03708 | $2,071.44 | $105,426 |
| 2018-07-04 | $0.03706 | $0.04171 | $0.03419 | $0.03429 | $830.39 | $97,676.24 |
| 2018-07-05 | $0.03437 | $0.03974 | $0.03321 | $0.03380 | $1,381.80 | $96,475.52 |
| 2018-07-06 | $0.03380 | $0.03885 | $0.02982 | $0.03727 | $2,023.94 | $106,479 |
| 2018-07-07 | $0.03721 | $0.04091 | $0.03118 | $0.03227 | $1,450.27 | $92,354.40 |
| 2018-07-08 | $0.03224 | $0.03515 | $0.02911 | $0.03282 | $1,377.00 | $94,121.18 |
| 2018-07-09 | $0.03281 | $0.03468 | $0.02695 | $0.02706 | $1,308.47 | $77,732.10 |
| 2018-07-10 | $0.02705 | $0.02824 | $0.01550 | $0.02222 | $1,850.25 | $63,977.38 |
| 2018-07-11 | $0.02222 | $0.02253 | $0.01728 | $0.01929 | $536.94 | $55,670.98 |
| 2018-07-12 | $0.01929 | $0.02354 | $0.01915 | $0.02354 | $1,016.60 | $68,054.90 |
| 2018-07-13 | $0.02377 | $0.03115 | $0.02245 | $0.02686 | $1,984.60 | $77,815.34 |
| 2018-07-14 | $0.02681 | $0.03282 | $0.02476 | $0.02902 | $1,810.36 | $84,235.58 |
| 2018-07-15 | $0.02901 | $0.07562 | $0.02896 | $0.06967 | $11,800.80 | $202,557 |
| 2018-07-16 | $0.06892 | $0.07159 | $0.04805 | $0.05046 | $4,716.12 | $146,904 |
| 2018-07-17 | $0.05034 | $0.05504 | $0.03081 | $0.04432 | $4,813.55 | $129,309 |
| 2018-07-18 | $0.04431 | $0.05312 | $0.04431 | $0.05194 | $2,144.34 | $151,763 |
| 2018-07-19 | $0.05192 | $0.05850 | $0.03981 | $0.04870 | $3,296.81 | $142,339 |
| 2018-07-20 | $0.04874 | $0.05173 | $0.04137 | $0.04768 | $1,938.25 | $139,407 |
| 2018-07-21 | $0.04767 | $0.05253 | $0.02916 | $0.05052 | $4,656.25 | $147,861 |
| 2018-07-22 | $0.05051 | $0.05342 | $0.04740 | $0.05083 | $1,382.94 | $148,766 |
| 2018-07-23 | $0.05077 | $0.05555 | $0.04248 | $0.04939 | $2,452.98 | $144,557 |
| 2018-07-24 | $0.04946 | $0.05757 | $0.04936 | $0.05534 | $1,978.85 | $161,974 |
| 2018-07-25 | $0.05432 | $0.05806 | $0.05050 | $0.05141 | $2,850.01 | $150,473 |
| 2018-07-26 | $0.05139 | $0.05400 | $0.04650 | $0.05188 | $1,476.00 | $151,836 |
| 2018-07-27 | $0.05185 | $0.05407 | $0.04362 | $0.04665 | $1,743.53 | $136,534 |
| 2018-07-28 | $0.04675 | $0.04991 | $0.04653 | $0.04707 | $772.59 | $137,762 |
| 2018-07-29 | $0.04726 | $0.04947 | $0.04322 | $0.04341 | $2,261.35 | $127,048 |
| 2018-07-30 | $0.04343 | $0.05126 | $0.03935 | $0.04194 | $3,535.10 | $122,739 |
| 2018-07-31 | $0.04186 | $0.04372 | $0.03852 | $0.03893 | $445.05 | $113,932 |