Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001456 | $0.001459 | $0.0009753 | $0.001288 | $86.53 | $23,923.37 |
| 2016-06-02 | $0.001286 | $0.001561 | $0.001108 | $0.001218 | $243.18 | $22,626.52 |
| 2016-06-03 | $0.001218 | $0.001826 | $0.001173 | $0.001431 | $370.04 | $26,576.60 |
| 2016-06-04 | $0.001431 | $0.001702 | $0.001128 | $0.001702 | $1.72 | $31,617.20 |
| 2016-06-05 | $0.001700 | $0.001985 | $0.001516 | $0.001532 | $9.26 | $28,456.73 |
| 2016-06-06 | $0.001531 | $0.001551 | $0.001163 | $0.001171 | $19.54 | $21,749.56 |
| 2016-06-07 | $0.001171 | $0.001327 | $0.001169 | $0.001221 | $9.46 | $22,695.26 |
| 2016-06-08 | $0.001222 | $0.001324 | $0.0009817 | $0.001147 | $155.06 | $21,314.13 |
| 2016-06-09 | $0.001147 | $0.001246 | $0.001109 | $0.001199 | $45.94 | $22,282.57 |
| 2016-06-10 | $0.001199 | $0.001359 | $0.001125 | $0.001355 | $153.90 | $25,177.32 |
| 2016-06-11 | $0.001307 | $0.002211 | $0.001175 | $0.001844 | $450.69 | $34,271.36 |
| 2016-06-12 | $0.002048 | $0.003090 | $0.001681 | $0.001816 | $1,533.79 | $33,740.07 |
| 2016-06-13 | $0.001817 | $0.002037 | $0.001334 | $0.001502 | $1,166.48 | $27,905.70 |
| 2016-06-14 | $0.001502 | $0.001676 | $0.001313 | $0.001459 | $105.58 | $27,107.23 |
| 2016-06-15 | $0.001458 | $0.002762 | $0.001340 | $0.002544 | $180.28 | $47,278.23 |
| 2016-06-16 | $0.002545 | $0.002585 | $0.001720 | $0.001997 | $123.19 | $37,112.30 |
| 2016-06-17 | $0.001997 | $0.002017 | $0.001665 | $0.001783 | $8.03 | $33,131.62 |
| 2016-06-18 | $0.001781 | $0.003038 | $0.001746 | $0.002463 | $164.30 | $45,777.95 |
| 2016-06-19 | $0.002462 | $0.002465 | $0.001531 | $0.002172 | $88.18 | $40,377.87 |
| 2016-06-20 | $0.002173 | $0.002174 | $0.001599 | $0.001749 | $36.67 | $32,502.70 |
| 2016-06-21 | $0.001748 | $0.001748 | $0.001254 | $0.001330 | $189.64 | $24,716.07 |
| 2016-06-22 | $0.001331 | $0.001331 | $0.001123 | $0.001128 | $4.57 | $20,970.53 |
| 2016-06-23 | $0.001143 | $0.001258 | $0.001080 | $0.001247 | $0.8163 | $23,176.77 |
| 2016-06-24 | $0.001247 | $0.002650 | $0.001247 | $0.001324 | $114.71 | $24,622.60 |
| 2016-06-25 | $0.001321 | $0.001495 | $0.001059 | $0.001229 | $15.68 | $22,856.87 |
| 2016-06-26 | $0.001229 | $0.001231 | $0.001142 | $0.001168 | $0.3210 | $21,712.54 |
| 2016-06-27 | $0.001167 | $0.001204 | $0.001065 | $0.001173 | $8.38 | $21,817.95 |
| 2016-06-28 | $0.001185 | $0.001311 | $0.0008911 | $0.001024 | $58.53 | $19,043.80 |
| 2016-06-29 | $0.001024 | $0.001024 | $0.0008963 | $0.0009697 | $264.47 | $18,029.67 |
| 2016-06-30 | $0.0009699 | $0.001184 | $0.0007267 | $0.0007378 | $853.88 | $13,719.37 |