Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.005059 | $0.006185 | $0.004689 | $0.006126 | $51.71 | $62,124.01 |
| 2015-12-02 | $0.006115 | $0.006116 | $0.003662 | $0.005022 | $145.43 | $51,051.04 |
| 2015-12-03 | $0.005025 | $0.005489 | $0.003753 | $0.005379 | $244.42 | $54,811.28 |
| 2015-12-04 | $0.005383 | $0.005670 | $0.003228 | $0.003453 | $829.49 | $35,269.41 |
| 2015-12-05 | $0.003459 | $0.004477 | $0.003458 | $0.004027 | $190.18 | $41,228.70 |
| 2015-12-06 | $0.004033 | $0.006233 | $0.002048 | $0.005621 | $3,478.01 | $57,684.81 |
| 2015-12-07 | $0.005638 | $0.005684 | $0.003740 | $0.005099 | $96.50 | $52,463.07 |
| 2015-12-08 | $0.005102 | $0.005110 | $0.003649 | $0.004809 | $84.69 | $49,588.32 |
| 2015-12-09 | $0.004796 | $0.004826 | $0.003563 | $0.004152 | $114.39 | $42,921.45 |
| 2015-12-10 | $0.004156 | $0.004171 | $0.003559 | $0.003559 | $30.95 | $36,883.64 |
| 2015-12-11 | $0.003556 | $0.004659 | $0.003556 | $0.003995 | $241.62 | $41,503.10 |
| 2015-12-12 | $0.003926 | $0.005203 | $0.002998 | $0.004936 | $381.84 | $51,411.91 |
| 2015-12-13 | $0.004896 | $0.004953 | $0.003278 | $0.003278 | $415.82 | $34,232.11 |
| 2015-12-14 | $0.003275 | $0.003785 | $0.002969 | $0.003114 | $214.26 | $32,607.83 |
| 2015-12-15 | $0.003112 | $0.003868 | $0.001922 | $0.002469 | $585.03 | $25,919.45 |
| 2015-12-16 | $0.002469 | $0.003142 | $0.001860 | $0.002711 | $561.85 | $28,527.66 |
| 2015-12-17 | $0.002716 | $0.003495 | $0.002493 | $0.002836 | $134.77 | $29,914.35 |
| 2015-12-18 | $0.002834 | $0.003281 | $0.002239 | $0.002898 | $109.04 | $30,650.98 |
| 2015-12-19 | $0.002897 | $0.003157 | $0.002234 | $0.002728 | $344.84 | $28,937.23 |
| 2015-12-20 | $0.002727 | $0.002748 | $0.001418 | $0.001855 | $1,010.57 | $19,727.72 |
| 2015-12-21 | $0.001855 | $0.002187 | $0.001369 | $0.002184 | $268.28 | $23,290.53 |
| 2015-12-22 | $0.002198 | $0.002417 | $0.001908 | $0.002292 | $68.94 | $24,506.59 |
| 2015-12-23 | $0.002292 | $0.005015 | $0.002292 | $0.004423 | $384.11 | $47,433.02 |
| 2015-12-24 | $0.004423 | $0.006144 | $0.003590 | $0.004720 | $171.98 | $50,750.08 |
| 2015-12-25 | $0.004718 | $0.004920 | $0.003903 | $0.003905 | $36.50 | $42,098.10 |
| 2015-12-26 | $0.003906 | $0.005754 | $0.002084 | $0.005428 | $304.64 | $58,682.40 |
| 2015-12-27 | $0.005419 | $0.005688 | $0.003229 | $0.003234 | $6.81 | $35,057.82 |
| 2015-12-28 | $0.003238 | $0.004635 | $0.003238 | $0.003602 | $90.50 | $39,156.71 |
| 2015-12-29 | $0.003600 | $0.004561 | $0.003081 | $0.003211 | $604.68 | $35,010.77 |
| 2015-12-30 | $0.003214 | $0.004340 | $0.003214 | $0.003408 | $69.24 | $37,269.21 |
| 2015-12-31 | $0.003737 | $0.003737 | $0.002562 | $0.003582 | $302.48 | $39,280.87 |