Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.07508 | $0.07508 | $0.03623 | $0.03623 | $4,899.63 | $106,028 |
| 2018-11-02 | $0.03952 | $0.04886 | $0.03757 | $0.04268 | $4,262.58 | $124,914 |
| 2018-11-03 | $0.04268 | $0.04433 | $0.03323 | $0.03601 | $5,165.20 | $105,403 |
| 2018-11-04 | $0.03601 | $0.03748 | $0.03346 | $0.03472 | $1,838.20 | $101,621 |
| 2018-11-05 | $0.03472 | $0.04587 | $0.03349 | $0.04018 | $3,766.99 | $117,597 |
| 2018-11-06 | $0.04033 | $0.04938 | $0.03876 | $0.04252 | $2,943.21 | $125,175 |
| 2018-11-07 | $0.04252 | $0.04483 | $0.04100 | $0.04424 | $1,602.94 | $129,495 |
| 2018-11-08 | $0.04421 | $0.04508 | $0.03640 | $0.03703 | $1,744.17 | $108,384 |
| 2018-11-09 | $0.03703 | $0.04032 | $0.03687 | $0.03755 | $1,115.06 | $109,911 |
| 2018-11-10 | $0.03755 | $0.04476 | $0.03339 | $0.03506 | $3,962.96 | $102,625 |
| 2018-11-11 | $0.03504 | $0.04159 | $0.03326 | $0.03408 | $2,198.95 | $99,756.92 |
| 2018-11-12 | $0.03429 | $0.03744 | $0.03387 | $0.03709 | $245.36 | $108,559 |
| 2018-11-13 | $0.03693 | $0.03709 | $0.03298 | $0.03317 | $10.09 | $97,073.36 |
| 2018-11-14 | $0.03307 | $0.03772 | $0.02920 | $0.03682 | $36.32 | $107,771 |
| 2018-11-15 | $0.03701 | $0.04724 | $0.03357 | $0.04469 | $261.81 | $130,797 |
| 2018-11-16 | $0.04468 | $0.04474 | $0.02936 | $0.03728 | $595.96 | $109,099 |
| 2018-11-17 | $0.03735 | $0.04111 | $0.03515 | $0.04053 | $184.72 | $118,612 |
| 2018-11-18 | $0.04066 | $0.04429 | $0.01901 | $0.04403 | $614.54 | $128,878 |
| 2018-11-19 | $0.04405 | $0.04405 | $0.04250 | $0.04266 | $0 | $124,870 |
| 2018-11-20 | $0.04266 | $0.04266 | $0.01771 | $0.01794 | $82.15 | $52,500.85 |
| 2018-11-21 | $0.01795 | $0.02968 | $0.01768 | $0.02877 | $1,180.70 | $84,195.24 |
| 2018-11-22 | $0.02866 | $0.02891 | $0.01976 | $0.02593 | $476.77 | $75,893.14 |
| 2018-11-23 | $0.02580 | $0.04050 | $0.01932 | $0.03921 | $2,650.28 | $114,760 |
| 2018-11-24 | $0.03918 | $0.03992 | $0.02219 | $0.02249 | $1,442.40 | $65,825.31 |
| 2018-11-25 | $0.02250 | $0.02917 | $0.01967 | $0.02608 | $1,097.32 | $76,325.71 |
| 2018-11-26 | $0.02607 | $0.03412 | $0.01823 | $0.02584 | $1,216.65 | $75,622.12 |
| 2018-11-27 | $0.02582 | $0.03152 | $0.02300 | $0.02540 | $975.48 | $74,343.70 |
| 2018-11-28 | $0.02543 | $0.02941 | $0.02348 | $0.02874 | $171.93 | $84,102.75 |
| 2018-11-29 | $0.02882 | $0.03048 | $0.02540 | $0.02593 | $188.52 | $75,892.92 |
| 2018-11-30 | $0.02599 | $0.02660 | $0.02300 | $0.02383 | $166.53 | $69,749.46 |