Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002050 | $0.002341 | $0.001868 | $0.002105 | $162.22 | $35,959.84 |
| 2016-05-02 | $0.002106 | $0.002154 | $0.001826 | $0.001932 | $169.56 | $33,136.19 |
| 2016-05-03 | $0.001932 | $0.001957 | $0.001806 | $0.001870 | $331.26 | $32,198.95 |
| 2016-05-04 | $0.001870 | $0.001872 | $0.001733 | $0.001864 | $64.89 | $32,217.85 |
| 2016-05-05 | $0.001864 | $0.001899 | $0.001757 | $0.001785 | $235.23 | $30,984.96 |
| 2016-05-06 | $0.001785 | $0.002017 | $0.001521 | $0.002002 | $192.07 | $34,903.15 |
| 2016-05-07 | $0.001957 | $0.001974 | $0.001471 | $0.001575 | $123.07 | $27,569.52 |
| 2016-05-08 | $0.001575 | $0.001651 | $0.001465 | $0.001509 | $31.22 | $26,519.65 |
| 2016-05-09 | $0.001509 | $0.001740 | $0.001390 | $0.001439 | $88.19 | $25,390.29 |
| 2016-05-10 | $0.001439 | $0.002191 | $0.001439 | $0.001855 | $288.61 | $32,868.50 |
| 2016-05-11 | $0.001856 | $0.002297 | $0.001747 | $0.001898 | $703.27 | $33,763.58 |
| 2016-05-12 | $0.001898 | $0.001988 | $0.001667 | $0.001748 | $425.34 | $31,233.08 |
| 2016-05-13 | $0.001747 | $0.002904 | $0.001746 | $0.002294 | $1,583.39 | $41,150.51 |
| 2016-05-14 | $0.002294 | $0.003305 | $0.002015 | $0.002993 | $2,300.75 | $53,907.26 |
| 2016-05-15 | $0.002995 | $0.003038 | $0.002321 | $0.002637 | $640.05 | $47,686.04 |
| 2016-05-16 | $0.002637 | $0.002637 | $0.002140 | $0.002248 | $1,618.55 | $40,816.37 |
| 2016-05-17 | $0.002247 | $0.002285 | $0.001877 | $0.002256 | $1,442.62 | $41,133.09 |
| 2016-05-18 | $0.002256 | $0.002423 | $0.002081 | $0.002212 | $357.52 | $40,497.05 |
| 2016-05-19 | $0.002212 | $0.003295 | $0.002210 | $0.002863 | $3,003.82 | $52,641.19 |
| 2016-05-20 | $0.002858 | $0.003059 | $0.002681 | $0.002797 | $649.21 | $51,643.46 |
| 2016-05-21 | $0.002799 | $0.002804 | $0.002222 | $0.002223 | $425.70 | $41,202.09 |
| 2016-05-22 | $0.002223 | $0.002454 | $0.002164 | $0.002366 | $384.67 | $43,938.93 |
| 2016-05-23 | $0.002283 | $0.002296 | $0.001833 | $0.001883 | $1,707.58 | $34,974.18 |
| 2016-05-24 | $0.001883 | $0.002067 | $0.001787 | $0.001792 | $625.53 | $33,289.83 |
| 2016-05-25 | $0.001792 | $0.001835 | $0.001648 | $0.001650 | $192.03 | $30,649.59 |
| 2016-05-26 | $0.001650 | $0.002271 | $0.001574 | $0.002271 | $122.81 | $42,187.23 |
| 2016-05-27 | $0.002271 | $0.002437 | $0.0008154 | $0.0008387 | $1,930.99 | $15,577.89 |
| 2016-05-28 | $0.0007364 | $0.001502 | $0.0007352 | $0.001395 | $376.70 | $25,904.37 |
| 2016-05-29 | $0.001393 | $0.001886 | $0.001121 | $0.001876 | $738.12 | $34,846.35 |
| 2016-05-30 | $0.001878 | $0.001903 | $0.001174 | $0.001867 | $213.69 | $34,681.23 |
| 2016-05-31 | $0.001864 | $0.001871 | $0.0008955 | $0.001456 | $305.93 | $27,049.90 |