Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02657 | $0.02783 | $0.02563 | $0.02563 | $7.64 | $75,006.00 |
| 2018-12-02 | $0.02555 | $0.02629 | $0.02520 | $0.02551 | $156.45 | $74,675.00 |
| 2018-12-03 | $0.02566 | $0.02699 | $0.02070 | $0.02070 | $218.86 | $60,576.05 |
| 2018-12-04 | $0.02067 | $0.02483 | $0.01944 | $0.02394 | $1,590.03 | $70,071.73 |
| 2018-12-05 | $0.02395 | $0.02478 | $0.01968 | $0.01975 | $3,740.75 | $57,801.57 |
| 2018-12-06 | $0.02012 | $0.02272 | $0.01806 | $0.01806 | $1,269.01 | $52,867.37 |
| 2018-12-07 | $0.01808 | $0.01808 | $0.01420 | $0.01695 | $2,776.00 | $49,608.71 |
| 2018-12-08 | $0.01694 | $0.01774 | $0.01490 | $0.01670 | $371.63 | $48,871.85 |
| 2018-12-09 | $0.01665 | $0.01967 | $0.01207 | $0.01452 | $4,460.06 | $42,499.52 |
| 2018-12-10 | $0.01450 | $0.01567 | $0.01275 | $0.01412 | $3,348.43 | $41,330.72 |
| 2018-12-11 | $0.01411 | $0.01411 | $0.01146 | $0.01234 | $4,932.47 | $36,105.55 |
| 2018-12-12 | $0.01232 | $0.01291 | $0.01081 | $0.01179 | $3,284.59 | $34,515.83 |
| 2018-12-13 | $0.01204 | $0.01255 | $0.01042 | $0.01044 | $1,683.47 | $30,545.79 |
| 2018-12-14 | $0.01043 | $0.01268 | $0.01030 | $0.01261 | $108.39 | $36,893.90 |
| 2018-12-15 | $0.01276 | $0.01297 | $0.01017 | $0.01035 | $500.27 | $30,299.45 |
| 2018-12-16 | $0.01035 | $0.01313 | $0.01034 | $0.01297 | $291.51 | $37,955.27 |
| 2018-12-17 | $0.01298 | $0.01378 | $0.009573 | $0.01264 | $2,237.54 | $36,980.05 |
| 2018-12-18 | $0.01264 | $0.01359 | $0.01113 | $0.01257 | $2,784.70 | $36,784.25 |
| 2018-12-19 | $0.01261 | $0.01464 | $0.01212 | $0.01252 | $4,380.32 | $36,653.70 |
| 2018-12-20 | $0.01249 | $0.01550 | $0.01246 | $0.01550 | $1,327.97 | $45,378.22 |
| 2018-12-21 | $0.01546 | $0.01584 | $0.01340 | $0.01360 | $615.27 | $39,802.35 |
| 2018-12-22 | $0.01362 | $0.01427 | $0.01309 | $0.01425 | $1,192.02 | $41,714.30 |
| 2018-12-23 | $0.01428 | $0.01438 | $0.01176 | $0.01265 | $1,865.41 | $37,009.14 |
| 2018-12-24 | $0.01265 | $0.01366 | $0.01130 | $0.01337 | $835.19 | $39,126.00 |
| 2018-12-25 | $0.01338 | $0.01338 | $0.009813 | $0.01016 | $1,102.59 | $29,737.40 |
| 2018-12-26 | $0.01016 | $0.01244 | $0.007391 | $0.01231 | $2,141.23 | $36,036.32 |
| 2018-12-27 | $0.01231 | $0.01634 | $0.008802 | $0.01181 | $4,201.70 | $34,561.97 |
| 2018-12-28 | $0.01182 | $0.01207 | $0.008814 | $0.008914 | $3,026.24 | $26,088.40 |
| 2018-12-29 | $0.008928 | $0.01062 | $0.007765 | $0.009489 | $4,032.27 | $27,773.23 |
| 2018-12-30 | $0.009496 | $0.009496 | $0.007447 | $0.007591 | $2,070.98 | $22,217.38 |
| 2018-12-31 | $0.007600 | $0.009172 | $0.007598 | $0.009026 | $1,800.41 | $26,416.31 |