Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0007673 | $0.0009114 | $0.0007630 | $0.0008500 | $163.84 | $15,805.20 |
| 2016-07-02 | $0.0008509 | $0.001104 | $0.0008487 | $0.0009973 | $49.82 | $18,544.81 |
| 2016-07-03 | $0.0009979 | $0.0009996 | $0.0009164 | $0.0009861 | $7.33 | $18,337.11 |
| 2016-07-04 | $0.0009880 | $0.001033 | $0.0009777 | $0.001025 | $29.85 | $19,070.75 |
| 2016-07-05 | $0.001026 | $0.001144 | $0.0008071 | $0.0008694 | $172.78 | $16,169.06 |
| 2016-07-06 | $0.0007973 | $0.001054 | $0.0007768 | $0.0008490 | $435.19 | $15,789.62 |
| 2016-07-07 | $0.0008494 | $0.0009359 | $0.0006767 | $0.0007657 | $826.46 | $14,240.31 |
| 2016-07-08 | $0.0007667 | $0.0007746 | $0.0007270 | $0.0007601 | $32.52 | $14,138.21 |
| 2016-07-09 | $0.0007599 | $0.0007770 | $0.0006727 | $0.0006880 | $2.61 | $12,797.51 |
| 2016-07-10 | $0.0006881 | $0.0007802 | $0.0006797 | $0.0007797 | $25.12 | $14,502.35 |
| 2016-07-11 | $0.0007792 | $0.0008122 | $0.0007779 | $0.0008031 | $83.00 | $14,939.01 |
| 2016-07-12 | $0.0008031 | $0.0008410 | $0.0007768 | $0.0008084 | $211.32 | $15,037.40 |
| 2016-07-13 | $0.0008084 | $0.0008225 | $0.0007884 | $0.0007884 | $113.89 | $14,667.02 |
| 2016-07-14 | $0.0007870 | $0.0008585 | $0.0007851 | $0.0008104 | $124.58 | $15,075.39 |
| 2016-07-15 | $0.0008107 | $0.001229 | $0.0007982 | $0.001021 | $171.36 | $18,989.47 |
| 2016-07-16 | $0.001249 | $0.001257 | $0.0008922 | $0.0008980 | $313.50 | $16,707.00 |
| 2016-07-17 | $0.0009002 | $0.002238 | $0.0008687 | $0.001753 | $1,277.81 | $32,607.38 |
| 2016-07-18 | $0.001754 | $0.001757 | $0.001426 | $0.001472 | $893.81 | $27,387.00 |
| 2016-07-19 | $0.001471 | $0.001621 | $0.001081 | $0.001156 | $420.96 | $21,510.65 |
| 2016-07-20 | $0.001156 | $0.001303 | $0.001079 | $0.001092 | $95.69 | $20,317.38 |
| 2016-07-21 | $0.001092 | $0.001380 | $0.0008895 | $0.0009054 | $575.08 | $16,846.85 |
| 2016-07-22 | $0.0009053 | $0.001213 | $0.0009039 | $0.0009606 | $774.58 | $17,874.61 |
| 2016-07-23 | $0.0009607 | $0.001200 | $0.0009540 | $0.001005 | $158.36 | $18,692.79 |
| 2016-07-24 | $0.001004 | $0.001263 | $0.0009836 | $0.001228 | $564.09 | $22,852.92 |
| 2016-07-25 | $0.001228 | $0.001281 | $0.0009403 | $0.0009405 | $584.28 | $17,503.09 |
| 2016-07-26 | $0.0009407 | $0.001057 | $0.0009145 | $0.0009145 | $126.40 | $17,019.41 |
| 2016-07-27 | $0.0009140 | $0.001106 | $0.0009115 | $0.0009398 | $108.63 | $17,489.78 |
| 2016-07-28 | $0.0009395 | $0.001006 | $0.0007536 | $0.0007636 | $214.30 | $14,212.05 |
| 2016-07-29 | $0.0007635 | $0.0009901 | $0.0007573 | $0.0008357 | $269.86 | $15,553.68 |
| 2016-07-30 | $0.0008357 | $0.0008511 | $0.0008191 | $0.0008362 | $67.57 | $15,563.81 |
| 2016-07-31 | $0.0008362 | $0.0008365 | $0.0007473 | $0.0008188 | $125.51 | $15,240.55 |