Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03580 | $0.03595 | $0.03214 | $0.03250 | $1,645.63 | $95,117.39 |
| 2018-09-02 | $0.03251 | $0.03922 | $0.03227 | $0.03554 | $1,101.89 | $104,005 |
| 2018-09-03 | $0.03553 | $0.03744 | $0.03342 | $0.03735 | $1,896.81 | $109,326 |
| 2018-09-04 | $0.03735 | $0.04200 | $0.03414 | $0.04192 | $1,274.25 | $122,684 |
| 2018-09-05 | $0.04195 | $0.04208 | $0.03362 | $0.03362 | $9,725.35 | $98,410.60 |
| 2018-09-06 | $0.03368 | $0.03624 | $0.03178 | $0.03348 | $2,056.99 | $97,994.71 |
| 2018-09-07 | $0.03345 | $0.04658 | $0.03323 | $0.03638 | $4,415.96 | $106,483 |
| 2018-09-08 | $0.03900 | $0.03923 | $0.03092 | $0.03126 | $4,784.74 | $91,503.70 |
| 2018-09-09 | $0.03125 | $0.03288 | $0.03117 | $0.03213 | $310.71 | $94,047.07 |
| 2018-09-10 | $0.03212 | $0.03293 | $0.02705 | $0.03247 | $1,546.75 | $95,019.34 |
| 2018-09-11 | $0.03252 | $0.03278 | $0.02248 | $0.02514 | $1,829.56 | $73,582.15 |
| 2018-09-12 | $0.02514 | $0.02891 | $0.02397 | $0.02623 | $1,142.36 | $76,755.95 |
| 2018-09-13 | $0.02625 | $0.02959 | $0.02486 | $0.02733 | $2,114.00 | $79,995.60 |
| 2018-09-14 | $0.02731 | $0.02731 | $0.01960 | $0.02573 | $2,382.17 | $75,305.15 |
| 2018-09-15 | $0.02566 | $0.02811 | $0.02105 | $0.02502 | $1,963.80 | $73,222.16 |
| 2018-09-16 | $0.02509 | $0.02532 | $0.02080 | $0.02248 | $2,321.85 | $65,783.46 |
| 2018-09-17 | $0.02253 | $0.02401 | $0.01503 | $0.01615 | $1,498.45 | $47,279.19 |
| 2018-09-18 | $0.01615 | $0.02053 | $0.01453 | $0.01596 | $4,730.63 | $46,704.95 |
| 2018-09-19 | $0.01597 | $0.01955 | $0.01578 | $0.01763 | $2,009.75 | $51,598.53 |
| 2018-09-20 | $0.01764 | $0.02141 | $0.01695 | $0.02139 | $1,765.86 | $62,616.68 |
| 2018-09-21 | $0.02140 | $0.02481 | $0.01993 | $0.02016 | $966.95 | $59,010.30 |
| 2018-09-22 | $0.02018 | $0.02494 | $0.02006 | $0.02284 | $1,352.99 | $66,833.58 |
| 2018-09-23 | $0.02285 | $0.02289 | $0.01685 | $0.01916 | $2,373.20 | $56,084.99 |
| 2018-09-24 | $0.01917 | $0.02021 | $0.01696 | $0.01795 | $1,169.40 | $52,523.68 |
| 2018-09-25 | $0.01793 | $0.01901 | $0.01651 | $0.01897 | $1,192.43 | $55,515.73 |
| 2018-09-26 | $0.01894 | $0.02111 | $0.01660 | $0.02044 | $2,292.44 | $59,818.09 |
| 2018-09-27 | $0.02046 | $0.02061 | $0.01721 | $0.01844 | $1,327.50 | $53,970.98 |
| 2018-09-28 | $0.01844 | $0.01974 | $0.01736 | $0.01970 | $2,000.16 | $57,667.50 |
| 2018-09-29 | $0.01850 | $0.02107 | $0.01811 | $0.02004 | $1,378.15 | $58,661.14 |
| 2018-09-30 | $0.02107 | $0.02108 | $0.01522 | $0.02052 | $801.69 | $60,058.38 |