Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.004015 | $0.004033 | $0.003884 | $0.003890 | $192.52 | $59,014.63 |
| 2016-04-02 | $0.003894 | $0.003999 | $0.003374 | $0.003945 | $83.32 | $60,080.47 |
| 2016-04-03 | $0.003948 | $0.003969 | $0.002989 | $0.003015 | $536.61 | $46,099.46 |
| 2016-04-04 | $0.003018 | $0.003703 | $0.003002 | $0.003313 | $50.00 | $50,855.36 |
| 2016-04-05 | $0.003309 | $0.003414 | $0.003153 | $0.003340 | $336.26 | $51,460.29 |
| 2016-04-06 | $0.003340 | $0.003387 | $0.003051 | $0.003053 | $100.38 | $47,232.15 |
| 2016-04-07 | $0.003053 | $0.003055 | $0.002834 | $0.003055 | $306.58 | $47,447.29 |
| 2016-04-08 | $0.003056 | $0.003212 | $0.002883 | $0.003211 | $21.60 | $50,054.04 |
| 2016-04-09 | $0.003214 | $0.003214 | $0.002674 | $0.002963 | $330.30 | $46,381.30 |
| 2016-04-10 | $0.002965 | $0.003165 | $0.002936 | $0.003066 | $31.10 | $48,172.23 |
| 2016-04-11 | $0.003068 | $0.003723 | $0.003034 | $0.003719 | $31.73 | $58,658.36 |
| 2016-04-12 | $0.003720 | $0.003761 | $0.002976 | $0.003166 | $61.32 | $50,129.58 |
| 2016-04-13 | $0.003165 | $0.003257 | $0.003147 | $0.003250 | $0.1198 | $51,676.75 |
| 2016-04-14 | $0.003252 | $0.003262 | $0.003019 | $0.003026 | $4.21 | $48,307.95 |
| 2016-04-15 | $0.003027 | $0.003194 | $0.003027 | $0.003035 | $5.92 | $48,645.79 |
| 2016-04-16 | $0.003035 | $0.003061 | $0.002584 | $0.002978 | $205.02 | $47,913.28 |
| 2016-04-17 | $0.002979 | $0.003202 | $0.002704 | $0.002826 | $73.37 | $45,637.95 |
| 2016-04-18 | $0.002826 | $0.003415 | $0.002826 | $0.003400 | $85.36 | $55,130.96 |
| 2016-04-19 | $0.003400 | $0.003401 | $0.002613 | $0.002880 | $121.72 | $46,897.94 |
| 2016-04-20 | $0.002880 | $0.003106 | $0.002183 | $0.002564 | $215.54 | $41,911.32 |
| 2016-04-21 | $0.002564 | $0.003148 | $0.002561 | $0.002870 | $31.25 | $47,100.37 |
| 2016-04-22 | $0.002870 | $0.003050 | $0.002680 | $0.002846 | $46.48 | $46,900.22 |
| 2016-04-23 | $0.002847 | $0.003239 | $0.002731 | $0.003238 | $53.51 | $53,561.74 |
| 2016-04-24 | $0.003239 | $0.003274 | $0.002650 | $0.002785 | $30.42 | $46,260.33 |
| 2016-04-25 | $0.002784 | $0.002789 | $0.002636 | $0.002646 | $90.03 | $44,128.88 |
| 2016-04-26 | $0.002641 | $0.002709 | $0.002306 | $0.002417 | $341.56 | $40,469.08 |
| 2016-04-27 | $0.002418 | $0.002421 | $0.001898 | $0.002319 | $347.65 | $38,977.10 |
| 2016-04-28 | $0.002324 | $0.002398 | $0.001805 | $0.002102 | $45.25 | $35,468.98 |
| 2016-04-29 | $0.002102 | $0.002187 | $0.001823 | $0.002139 | $56.21 | $36,242.40 |
| 2016-04-30 | $0.002139 | $0.002371 | $0.001878 | $0.002049 | $155.56 | $34,857.17 |