Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03896 | $0.04351 | $0.03614 | $0.04222 | $1,850.49 | $123,571 |
| 2018-08-02 | $0.04224 | $0.04274 | $0.03652 | $0.03748 | $1,218.24 | $109,688 |
| 2018-08-03 | $0.03747 | $0.03898 | $0.03567 | $0.03795 | $1,068.85 | $111,070 |
| 2018-08-04 | $0.03800 | $0.03828 | $0.02943 | $0.02952 | $691.09 | $86,384.76 |
| 2018-08-05 | $0.02953 | $0.03560 | $0.02911 | $0.03005 | $265.72 | $87,950.00 |
| 2018-08-06 | $0.03009 | $0.03391 | $0.02192 | $0.02416 | $1,124.86 | $70,705.71 |
| 2018-08-07 | $0.02415 | $0.03499 | $0.02161 | $0.03420 | $2,196.30 | $100,090 |
| 2018-08-08 | $0.03424 | $0.03723 | $0.02206 | $0.02952 | $1,478.85 | $86,394.71 |
| 2018-08-09 | $0.02959 | $0.03141 | $0.02511 | $0.02938 | $1,002.03 | $85,978.82 |
| 2018-08-10 | $0.02935 | $0.03238 | $0.02813 | $0.03002 | $754.82 | $87,866.88 |
| 2018-08-11 | $0.02999 | $0.02999 | $0.02432 | $0.02827 | $2,392.08 | $82,725.70 |
| 2018-08-12 | $0.02818 | $0.03020 | $0.02792 | $0.02847 | $1,171.60 | $83,312.23 |
| 2018-08-13 | $0.02846 | $0.03221 | $0.02821 | $0.02821 | $1,701.01 | $82,567.36 |
| 2018-08-14 | $0.02819 | $0.03089 | $0.02667 | $0.02976 | $3,195.77 | $87,107.09 |
| 2018-08-15 | $0.02974 | $0.03346 | $0.02850 | $0.02930 | $2,927.78 | $85,767.21 |
| 2018-08-16 | $0.02926 | $0.02967 | $0.02834 | $0.02907 | $1,031.04 | $85,068.59 |
| 2018-08-17 | $0.02907 | $0.03144 | $0.02900 | $0.03143 | $1,330.48 | $91,995.40 |
| 2018-08-18 | $0.03150 | $0.03160 | $0.02850 | $0.02884 | $620.43 | $84,399.53 |
| 2018-08-19 | $0.02885 | $0.02951 | $0.02853 | $0.02930 | $454.43 | $85,746.14 |
| 2018-08-20 | $0.02925 | $0.02946 | $0.02823 | $0.02832 | $214.64 | $82,894.28 |
| 2018-08-21 | $0.02828 | $0.02925 | $0.02828 | $0.02918 | $266.87 | $85,396.39 |
| 2018-08-22 | $0.02918 | $0.03091 | $0.02852 | $0.02884 | $3,049.54 | $84,398.36 |
| 2018-08-23 | $0.02884 | $0.03055 | $0.02878 | $0.03055 | $721.97 | $89,425.39 |
| 2018-08-24 | $0.03058 | $0.03138 | $0.02931 | $0.03033 | $226.40 | $88,774.77 |
| 2018-08-25 | $0.03028 | $0.03070 | $0.03008 | $0.03036 | $942.64 | $88,870.77 |
| 2018-08-26 | $0.03043 | $0.03810 | $0.02978 | $0.03013 | $943.42 | $88,187.07 |
| 2018-08-27 | $0.03012 | $0.03181 | $0.02145 | $0.03181 | $2,571.81 | $93,093.23 |
| 2018-08-28 | $0.03175 | $0.03501 | $0.03100 | $0.03485 | $332.42 | $102,009 |
| 2018-08-29 | $0.03488 | $0.03542 | $0.03150 | $0.03168 | $1,024.92 | $92,731.19 |
| 2018-08-30 | $0.03170 | $0.03397 | $0.03077 | $0.03151 | $63.47 | $92,233.05 |
| 2018-08-31 | $0.03154 | $0.03592 | $0.03129 | $0.03584 | $1,743.84 | $104,903 |