Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.003563 | $0.003749 | $0.002865 | $0.003121 | $535.61 | $42,003.25 |
| 2016-03-02 | $0.003121 | $0.003697 | $0.002897 | $0.003065 | $151.21 | $41,409.47 |
| 2016-03-03 | $0.003065 | $0.003694 | $0.002652 | $0.002670 | $408.73 | $36,205.33 |
| 2016-03-04 | $0.002671 | $0.003621 | $0.002671 | $0.003206 | $23.84 | $43,630.68 |
| 2016-03-05 | $0.003203 | $0.003224 | $0.002756 | $0.002756 | $124.10 | $37,649.09 |
| 2016-03-06 | $0.002755 | $0.003363 | $0.002588 | $0.002695 | $21.45 | $36,961.71 |
| 2016-03-07 | $0.002695 | $0.003348 | $0.002670 | $0.002785 | $455.82 | $38,338.25 |
| 2016-03-08 | $0.002786 | $0.003268 | $0.002648 | $0.003223 | $168.45 | $44,536.60 |
| 2016-03-09 | $0.003254 | $0.003254 | $0.002777 | $0.002855 | $79.27 | $39,587.60 |
| 2016-03-10 | $0.002854 | $0.002867 | $0.002609 | $0.002862 | $87.47 | $39,843.45 |
| 2016-03-11 | $0.002862 | $0.003152 | $0.002617 | $0.002617 | $462.11 | $36,581.13 |
| 2016-03-12 | $0.002617 | $0.002930 | $0.002470 | $0.002524 | $237.63 | $35,413.04 |
| 2016-03-13 | $0.002528 | $0.002551 | $0.002288 | $0.002288 | $265.49 | $32,221.39 |
| 2016-03-14 | $0.002289 | $0.002738 | $0.002238 | $0.002675 | $94.23 | $37,809.35 |
| 2016-03-15 | $0.002674 | $0.002924 | $0.002324 | $0.002892 | $120.31 | $41,046.57 |
| 2016-03-16 | $0.002893 | $0.003080 | $0.002478 | $0.003079 | $2,346.51 | $43,865.56 |
| 2016-03-17 | $0.003086 | $0.003100 | $0.002413 | $0.002479 | $34.83 | $35,452.14 |
| 2016-03-18 | $0.002479 | $0.003455 | $0.002439 | $0.002446 | $1,020.32 | $35,116.35 |
| 2016-03-19 | $0.002444 | $0.003269 | $0.002369 | $0.003269 | $813.21 | $47,121.56 |
| 2016-03-20 | $0.003268 | $0.003269 | $0.002912 | $0.003146 | $42.11 | $45,537.41 |
| 2016-03-21 | $0.003143 | $0.003149 | $0.002779 | $0.002784 | $92.83 | $40,457.18 |
| 2016-03-22 | $0.002783 | $0.003202 | $0.002780 | $0.003122 | $265.20 | $45,553.90 |
| 2016-03-23 | $0.003123 | $0.003140 | $0.003056 | $0.003101 | $101.01 | $45,413.79 |
| 2016-03-24 | $0.003104 | $0.003465 | $0.003028 | $0.003324 | $397.52 | $48,863.68 |
| 2016-03-25 | $0.003325 | $0.003988 | $0.003308 | $0.003417 | $491.95 | $50,428.81 |
| 2016-03-26 | $0.003417 | $0.003930 | $0.003402 | $0.003454 | $19.33 | $51,186.03 |
| 2016-03-27 | $0.003456 | $0.003553 | $0.002997 | $0.003031 | $75.42 | $45,091.74 |
| 2016-03-28 | $0.003029 | $0.003355 | $0.002835 | $0.003011 | $201.47 | $44,964.30 |
| 2016-03-29 | $0.003011 | $0.003631 | $0.003001 | $0.003262 | $96.55 | $48,898.40 |
| 2016-03-30 | $0.003264 | $0.003416 | $0.003230 | $0.003416 | $10.53 | $51,423.69 |
| 2016-03-31 | $0.003439 | $0.003905 | $0.002929 | $0.003896 | $598.57 | $58,876.29 |