Steneum Coin STN
Xếp hạng #?
05:03:03 17/04/2019
Steneum Coin (STN)
Không hoạt động
Lịch sử giá Steneum Coin (STN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.009044 | $0.009650 | $0.008209 | $0.009114 | $777.72 | $26,674.34 |
| 2019-01-02 | $0.009136 | $0.01140 | $0.008546 | $0.009150 | $2,800.26 | $26,780.21 |
| 2019-01-03 | $0.009157 | $0.009209 | $0.007395 | $0.007404 | $2,514.58 | $21,668.54 |
| 2019-01-04 | $0.007410 | $0.008107 | $0.007038 | $0.007916 | $2,194.11 | $23,167.60 |
| 2019-01-05 | $0.007895 | $0.008102 | $0.005128 | $0.005742 | $3,337.99 | $16,805.84 |
| 2019-01-06 | $0.005742 | $0.006743 | $0.004950 | $0.006725 | $1,482.55 | $19,683.06 |
| 2019-01-07 | $0.006727 | $0.01019 | $0.006691 | $0.01017 | $97.94 | $29,778.13 |
| 2019-01-08 | $0.01019 | $0.01022 | $0.009788 | $0.009866 | $39.66 | $28,875.53 |
| 2019-01-09 | $0.009884 | $0.009941 | $0.009856 | $0.009941 | $0 | $29,093.75 |
| 2019-01-10 | $0.009941 | $0.009941 | $0.005468 | $0.005505 | $15.41 | $16,110.53 |
| 2019-01-11 | $0.005503 | $0.005547 | $0.003643 | $0.003680 | $10.81 | $10,770.02 |
| 2019-01-12 | $0.003676 | $0.003690 | $0.003641 | $0.003665 | $0 | $10,726.06 |
| 2019-01-13 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-14 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-15 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-16 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-17 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-18 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-19 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-20 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-21 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-22 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-23 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-24 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-25 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-26 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-27 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-28 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-29 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-30 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |
| 2019-01-31 | $0.003665 | $0.003665 | $0.003665 | $0.003665 | $0 | $10,726.06 |