Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.005851 | $0.007165 | $0.005689 | $0.007149 | $31.82 | $68,528.98 |
| 2015-11-02 | $0.007161 | $0.01034 | $0.005643 | $0.006888 | $200.57 | $66,129.31 |
| 2015-11-03 | $0.006901 | $0.01171 | $0.003229 | $0.007712 | $1,585.00 | $74,145.78 |
| 2015-11-04 | $0.007716 | $0.008512 | $0.003666 | $0.005005 | $1,067.93 | $48,199.47 |
| 2015-11-05 | $0.004995 | $0.007484 | $0.004314 | $0.006273 | $537.86 | $60,501.35 |
| 2015-11-06 | $0.006301 | $0.006964 | $0.003556 | $0.004244 | $863.94 | $40,998.16 |
| 2015-11-07 | $0.004242 | $0.006567 | $0.004229 | $0.006549 | $112.47 | $63,367.40 |
| 2015-11-08 | $0.006512 | $0.006512 | $0.003386 | $0.006419 | $864.00 | $62,222.13 |
| 2015-11-09 | $0.006453 | $0.006523 | $0.004249 | $0.006433 | $361.71 | $62,464.35 |
| 2015-11-10 | $0.006451 | $0.01089 | $0.006144 | $0.007362 | $1,063.16 | $71,613.71 |
| 2015-11-11 | $0.007432 | $0.007454 | $0.005142 | $0.007061 | $159.96 | $68,812.67 |
| 2015-11-12 | $0.007129 | $0.008073 | $0.003886 | $0.004888 | $240.68 | $47,714.88 |
| 2015-11-13 | $0.004893 | $0.006703 | $0.004629 | $0.004636 | $162.63 | $45,332.08 |
| 2015-11-14 | $0.004634 | $0.006075 | $0.004406 | $0.005689 | $65.75 | $55,727.35 |
| 2015-11-15 | $0.005915 | $0.006071 | $0.004665 | $0.004772 | $45.68 | $46,837.22 |
| 2015-11-16 | $0.004784 | $0.005196 | $0.004308 | $0.005036 | $49.30 | $49,527.94 |
| 2015-11-17 | $0.005036 | $0.005270 | $0.004643 | $0.004984 | $34.05 | $49,104.06 |
| 2015-11-18 | $0.004976 | $0.005148 | $0.004632 | $0.004636 | $139.39 | $45,767.00 |
| 2015-11-19 | $0.004637 | $0.004891 | $0.002945 | $0.004514 | $194.71 | $44,643.54 |
| 2015-11-20 | $0.004519 | $0.004755 | $0.002888 | $0.004602 | $84.22 | $45,603.41 |
| 2015-11-21 | $0.004600 | $0.006016 | $0.003315 | $0.006016 | $434.19 | $59,737.85 |
| 2015-11-22 | $0.006017 | $0.006027 | $0.004377 | $0.005654 | $144.76 | $56,251.66 |
| 2015-11-23 | $0.005775 | $0.005889 | $0.004871 | $0.005400 | $58.28 | $53,825.16 |
| 2015-11-24 | $0.005400 | $0.005747 | $0.004780 | $0.004836 | $152.45 | $48,305.29 |
| 2015-11-25 | $0.004836 | $0.005474 | $0.004786 | $0.005461 | $60.79 | $54,668.96 |
| 2015-11-26 | $0.005154 | $0.006162 | $0.005153 | $0.006100 | $197.42 | $61,196.80 |
| 2015-11-27 | $0.006086 | $0.006341 | $0.005436 | $0.006067 | $62.80 | $61,000.12 |
| 2015-11-28 | $0.006052 | $0.006505 | $0.005181 | $0.006042 | $172.66 | $60,872.02 |
| 2015-11-29 | $0.006191 | $0.006261 | $0.003985 | $0.005991 | $76.10 | $60,488.69 |
| 2015-11-30 | $0.005991 | $0.006356 | $0.004835 | $0.005058 | $123.69 | $51,179.01 |