Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01749 | $0.02124 | $0.01666 | $0.01912 | $1,468.68 | $55,955.92 |
| 2018-10-02 | $0.01906 | $0.02244 | $0.01869 | $0.02172 | $1,867.58 | $63,571.40 |
| 2018-10-03 | $0.02173 | $0.02220 | $0.01625 | $0.02006 | $3,368.56 | $58,702.99 |
| 2018-10-04 | $0.02008 | $0.02548 | $0.01968 | $0.02419 | $3,554.25 | $70,802.88 |
| 2018-10-05 | $0.02425 | $0.02546 | $0.02023 | $0.02246 | $2,491.05 | $65,743.36 |
| 2018-10-06 | $0.02251 | $0.02402 | $0.01965 | $0.01976 | $1,851.35 | $57,821.74 |
| 2018-10-07 | $0.01983 | $0.02235 | $0.01975 | $0.02138 | $476.69 | $62,567.51 |
| 2018-10-08 | $0.01977 | $0.02201 | $0.01933 | $0.02146 | $1,465.35 | $62,802.53 |
| 2018-10-09 | $0.02153 | $0.02338 | $0.01982 | $0.01990 | $1,230.39 | $58,238.80 |
| 2018-10-10 | $0.01982 | $0.02161 | $0.01889 | $0.02069 | $1,966.69 | $60,551.55 |
| 2018-10-11 | $0.02062 | $0.02113 | $0.01859 | $0.02050 | $2,979.27 | $60,011.55 |
| 2018-10-12 | $0.02048 | $0.02055 | $0.01808 | $0.01895 | $1,081.98 | $55,470.66 |
| 2018-10-13 | $0.01895 | $0.01976 | $0.01730 | $0.01906 | $1,843.68 | $55,789.09 |
| 2018-10-14 | $0.01907 | $0.02083 | $0.01738 | $0.01786 | $1,615.74 | $52,267.88 |
| 2018-10-15 | $0.01788 | $0.02024 | $0.01775 | $0.01953 | $2,636.39 | $57,151.51 |
| 2018-10-16 | $0.01951 | $0.02098 | $0.01916 | $0.01946 | $2,690.71 | $56,941.66 |
| 2018-10-17 | $0.01952 | $0.02478 | $0.01952 | $0.02142 | $2,963.03 | $62,697.46 |
| 2018-10-18 | $0.02151 | $0.02155 | $0.01932 | $0.01944 | $2,813.19 | $56,899.51 |
| 2018-10-19 | $0.01925 | $0.02031 | $0.01919 | $0.01998 | $1,185.00 | $58,473.83 |
| 2018-10-20 | $0.01998 | $0.02095 | $0.01925 | $0.01965 | $2,317.28 | $57,518.23 |
| 2018-10-21 | $0.01966 | $0.01997 | $0.01938 | $0.01977 | $127.57 | $57,876.18 |
| 2018-10-22 | $0.01976 | $0.02067 | $0.01877 | $0.01993 | $2,178.71 | $58,344.46 |
| 2018-10-23 | $0.01993 | $0.02161 | $0.01946 | $0.02025 | $1,460.41 | $59,258.79 |
| 2018-10-24 | $0.02016 | $0.02613 | $0.02016 | $0.02488 | $3,372.19 | $72,807.43 |
| 2018-10-25 | $0.02489 | $0.02932 | $0.02383 | $0.02626 | $1,077.53 | $76,849.61 |
| 2018-10-26 | $0.02778 | $0.03152 | $0.02631 | $0.02994 | $2,032.68 | $87,618.98 |
| 2018-10-27 | $0.02982 | $0.04156 | $0.02962 | $0.04132 | $2,800.18 | $120,939 |
| 2018-10-28 | $0.04156 | $0.1248 | $0.03989 | $0.08975 | $30,932.30 | $262,668 |
| 2018-10-29 | $0.08924 | $0.09344 | $0.08080 | $0.08961 | $7,972.32 | $262,258 |
| 2018-10-30 | $0.08810 | $0.1101 | $0.08441 | $0.08789 | $10,681.50 | $257,246 |
| 2018-10-31 | $0.08817 | $0.08829 | $0.06883 | $0.07508 | $3,339.19 | $219,754 |