Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.004443 | $0.004753 | $0.004158 | $0.004546 | $430.02 | $55,151.15 |
| 2016-02-02 | $0.004544 | $0.004721 | $0.003905 | $0.004326 | $299.48 | $52,655.76 |
| 2016-02-03 | $0.004328 | $0.004764 | $0.003808 | $0.004756 | $326.14 | $58,084.07 |
| 2016-02-04 | $0.004759 | $0.004762 | $0.004024 | $0.004025 | $98.08 | $49,333.46 |
| 2016-02-05 | $0.004018 | $0.004892 | $0.003979 | $0.004013 | $192.57 | $49,337.30 |
| 2016-02-06 | $0.004013 | $0.004541 | $0.003838 | $0.004386 | $470.23 | $54,107.60 |
| 2016-02-07 | $0.004386 | $0.004616 | $0.003421 | $0.003483 | $739.38 | $43,128.47 |
| 2016-02-08 | $0.003420 | $0.004137 | $0.003303 | $0.003431 | $590.24 | $42,638.50 |
| 2016-02-09 | $0.003430 | $0.004099 | $0.003357 | $0.004060 | $628.19 | $50,636.82 |
| 2016-02-10 | $0.004061 | $0.004295 | $0.002995 | $0.003560 | $642.12 | $44,554.08 |
| 2016-02-11 | $0.003564 | $0.003571 | $0.001698 | $0.002518 | $913.53 | $31,628.26 |
| 2016-02-12 | $0.002518 | $0.002802 | $0.001729 | $0.002231 | $760.71 | $28,116.70 |
| 2016-02-13 | $0.002265 | $0.002515 | $0.002145 | $0.002454 | $141.99 | $31,044.05 |
| 2016-02-14 | $0.002471 | $0.002876 | $0.002064 | $0.002876 | $218.45 | $36,519.43 |
| 2016-02-15 | $0.002879 | $0.002900 | $0.002401 | $0.002433 | $110.46 | $31,006.25 |
| 2016-02-16 | $0.002441 | $0.002891 | $0.002299 | $0.002869 | $438.64 | $36,690.64 |
| 2016-02-17 | $0.002870 | $0.002898 | $0.002289 | $0.002721 | $141.20 | $34,922.46 |
| 2016-02-18 | $0.002722 | $0.002884 | $0.002472 | $0.002620 | $208.65 | $33,748.33 |
| 2016-02-19 | $0.002620 | $0.002654 | $0.002213 | $0.002243 | $388.11 | $28,993.57 |
| 2016-02-20 | $0.002247 | $0.002756 | $0.002229 | $0.002229 | $275.04 | $28,918.08 |
| 2016-02-21 | $0.002232 | $0.002282 | $0.002045 | $0.002282 | $228.09 | $29,713.48 |
| 2016-02-22 | $0.002277 | $0.002667 | $0.002207 | $0.002224 | $286.82 | $29,057.08 |
| 2016-02-23 | $0.002226 | $0.004519 | $0.002147 | $0.004519 | $1,944.40 | $59,269.97 |
| 2016-02-24 | $0.004553 | $0.004553 | $0.002820 | $0.003112 | $1,569.86 | $40,965.87 |
| 2016-02-25 | $0.003111 | $0.004323 | $0.002934 | $0.003047 | $1,025.31 | $40,255.54 |
| 2016-02-26 | $0.003047 | $0.004246 | $0.002652 | $0.004246 | $1,594.01 | $56,320.02 |
| 2016-02-27 | $0.004253 | $0.004927 | $0.003368 | $0.004523 | $1,715.76 | $60,200.75 |
| 2016-02-28 | $0.004557 | $0.004730 | $0.003522 | $0.003790 | $2,043.44 | $50,624.46 |
| 2016-02-29 | $0.003788 | $0.004685 | $0.003562 | $0.003565 | $314.07 | $47,798.31 |