Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.003583 | $0.003594 | $0.001719 | $0.003434 | $206.78 | $37,759.91 |
| 2016-01-02 | $0.003442 | $0.003453 | $0.001855 | $0.001856 | $183.96 | $20,471.65 |
| 2016-01-03 | $0.001857 | $0.002404 | $0.001756 | $0.001946 | $75.31 | $21,517.58 |
| 2016-01-04 | $0.001946 | $0.002666 | $0.001850 | $0.002512 | $298.84 | $27,862.72 |
| 2016-01-05 | $0.002512 | $0.002680 | $0.002120 | $0.002147 | $135.94 | $23,888.64 |
| 2016-01-06 | $0.002147 | $0.002867 | $0.002119 | $0.002852 | $39.41 | $31,831.51 |
| 2016-01-07 | $0.002858 | $0.003554 | $0.002633 | $0.003399 | $128.31 | $38,049.68 |
| 2016-01-08 | $0.003395 | $0.003430 | $0.001461 | $0.002624 | $284.54 | $29,458.10 |
| 2016-01-09 | $0.002624 | $0.005479 | $0.002041 | $0.003761 | $319.59 | $42,355.63 |
| 2016-01-10 | $0.003766 | $0.004147 | $0.002606 | $0.002998 | $55.59 | $33,866.01 |
| 2016-01-11 | $0.003002 | $0.003595 | $0.002720 | $0.003350 | $89.79 | $37,957.38 |
| 2016-01-12 | $0.003348 | $0.003348 | $0.002240 | $0.002376 | $43.08 | $27,007.07 |
| 2016-01-13 | $0.002371 | $0.002403 | $0.002077 | $0.002108 | $63.63 | $24,030.31 |
| 2016-01-14 | $0.002107 | $0.002550 | $0.002076 | $0.002540 | $59.52 | $29,046.92 |
| 2016-01-15 | $0.002539 | $0.002735 | $0.001910 | $0.001910 | $54.41 | $21,911.36 |
| 2016-01-16 | $0.001913 | $0.002314 | $0.001835 | $0.002314 | $20.50 | $26,635.69 |
| 2016-01-17 | $0.002312 | $0.002335 | $0.001929 | $0.001929 | $9.42 | $22,273.88 |
| 2016-01-18 | $0.001926 | $0.003121 | $0.001532 | $0.003119 | $280.85 | $36,124.30 |
| 2016-01-19 | $0.003262 | $0.003937 | $0.002198 | $0.003712 | $490.24 | $43,128.04 |
| 2016-01-20 | $0.003707 | $0.004011 | $0.002873 | $0.003507 | $276.32 | $40,878.13 |
| 2016-01-21 | $0.003502 | $0.003919 | $0.003084 | $0.003870 | $151.56 | $45,261.24 |
| 2016-01-22 | $0.003865 | $0.003874 | $0.003215 | $0.003510 | $83.96 | $41,184.91 |
| 2016-01-23 | $0.003509 | $0.003844 | $0.003041 | $0.003738 | $121.84 | $44,008.73 |
| 2016-01-24 | $0.003744 | $0.004043 | $0.003214 | $0.003214 | $311.96 | $37,969.85 |
| 2016-01-25 | $0.003209 | $0.003855 | $0.002560 | $0.003493 | $1,325.55 | $41,406.05 |
| 2016-01-26 | $0.003496 | $0.005039 | $0.003403 | $0.003910 | $2,634.43 | $46,505.50 |
| 2016-01-27 | $0.003913 | $0.004355 | $0.002917 | $0.003556 | $1,216.17 | $42,428.57 |
| 2016-01-28 | $0.003557 | $0.003945 | $0.003076 | $0.003744 | $536.51 | $44,825.69 |
| 2016-01-29 | $0.003744 | $0.004087 | $0.003387 | $0.004006 | $383.15 | $48,121.78 |
| 2016-01-30 | $0.004000 | $0.004806 | $0.003638 | $0.003909 | $1,774.90 | $47,113.14 |
| 2016-01-31 | $0.003910 | $0.005573 | $0.003812 | $0.004436 | $1,666.74 | $53,639.22 |