Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001988 | $0.006560 | $0.001414 | $0.004809 | $429.30 | $72,345.96 |
| 2015-10-02 | $0.004221 | $0.004227 | $0.001483 | $0.001483 | $318.14 | $22,318.27 |
| 2015-10-03 | $0.001480 | $0.003049 | $0.001480 | $0.002620 | $188.52 | $39,445.24 |
| 2015-10-04 | $0.002618 | $0.003139 | $0.002149 | $0.003139 | $104.33 | $47,259.65 |
| 2015-10-05 | $0.003137 | $0.003142 | $0.002208 | $0.002295 | $276.02 | $34,567.61 |
| 2015-10-06 | $0.002294 | $0.002988 | $0.002245 | $0.002984 | $87.70 | $27,796.92 |
| 2015-10-07 | $0.002985 | $0.002992 | $0.001824 | $0.001928 | $156.32 | $17,973.18 |
| 2015-10-08 | $0.001929 | $0.002821 | $0.001859 | $0.002489 | $284.82 | $23,216.48 |
| 2015-10-09 | $0.002491 | $0.002491 | $0.001714 | $0.002386 | $132.95 | $22,273.35 |
| 2015-10-10 | $0.002384 | $0.002947 | $0.001829 | $0.002933 | $189.55 | $27,406.98 |
| 2015-10-11 | $0.002931 | $0.002937 | $0.001871 | $0.001872 | $59.90 | $17,500.77 |
| 2015-10-12 | $0.001870 | $0.002516 | $0.001865 | $0.002512 | $50.99 | $23,508.88 |
| 2015-10-13 | $0.002511 | $0.002515 | $0.002160 | $0.002400 | $82.66 | $22,480.59 |
| 2015-10-14 | $0.002400 | $0.003025 | $0.002353 | $0.003023 | $219.53 | $28,347.81 |
| 2015-10-15 | $0.003025 | $0.003553 | $0.002358 | $0.003541 | $185.83 | $33,232.19 |
| 2015-10-16 | $0.003540 | $0.005791 | $0.002916 | $0.005588 | $450.08 | $52,500.40 |
| 2015-10-17 | $0.005584 | $0.005756 | $0.002113 | $0.003254 | $1,216.62 | $30,607.55 |
| 2015-10-18 | $0.003258 | $0.004933 | $0.002061 | $0.004364 | $973.87 | $41,090.35 |
| 2015-10-19 | $0.004368 | $0.004385 | $0.002950 | $0.003062 | $325.09 | $28,863.52 |
| 2015-10-20 | $0.003064 | $0.004398 | $0.002999 | $0.004396 | $547.02 | $41,477.42 |
| 2015-10-21 | $0.004394 | $0.004786 | $0.003004 | $0.004769 | $753.20 | $45,043.34 |
| 2015-10-22 | $0.004773 | $0.005761 | $0.003244 | $0.005279 | $764.73 | $49,929.59 |
| 2015-10-23 | $0.005272 | $0.008120 | $0.005270 | $0.008113 | $1,026.26 | $76,825.56 |
| 2015-10-24 | $0.008113 | $0.01581 | $0.006987 | $0.009128 | $3,797.44 | $86,547.66 |
| 2015-10-25 | $0.009121 | $0.01852 | $0.008604 | $0.01827 | $2,040.20 | $173,420 |
| 2015-10-26 | $0.01333 | $0.01657 | $0.007432 | $0.01228 | $966.25 | $116,726 |
| 2015-10-27 | $0.01241 | $0.01348 | $0.005823 | $0.006658 | $1,042.14 | $63,374.66 |
| 2015-10-28 | $0.006663 | $0.01005 | $0.004619 | $0.006854 | $1,076.40 | $65,315.79 |
| 2015-10-29 | $0.006847 | $0.008671 | $0.005583 | $0.007772 | $181.60 | $74,160.99 |
| 2015-10-30 | $0.007774 | $0.008003 | $0.005304 | $0.007487 | $54.83 | $71,554.59 |
| 2015-10-31 | $0.007499 | $0.007593 | $0.005833 | $0.005836 | $41.72 | $55,852.13 |