Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005640 | $0.0006247 | $0.0005548 | $0.0006238 | $14.43 | $11,618.01 |
| 2016-09-02 | $0.0006238 | $0.0006389 | $0.0005459 | $0.0006389 | $339.62 | $11,899.43 |
| 2016-09-03 | $0.0006389 | $0.0006391 | $0.0005709 | $0.0005845 | $33.19 | $10,886.21 |
| 2016-09-04 | $0.0005848 | $0.0005910 | $0.0005598 | $0.0005765 | $68.06 | $10,738.07 |
| 2016-09-05 | $0.0005767 | $0.0006631 | $0.0005737 | $0.0006619 | $17.35 | $12,328.70 |
| 2016-09-06 | $0.0006620 | $0.0006622 | $0.0005891 | $0.0006330 | $17.43 | $11,789.73 |
| 2016-09-07 | $0.0006330 | $0.0006416 | $0.0005801 | $0.0005810 | $1.95 | $10,821.49 |
| 2016-09-08 | $0.0005810 | $0.0006193 | $0.0004796 | $0.0006036 | $912.43 | $11,242.45 |
| 2016-09-09 | $0.0006035 | $0.0006265 | $0.0005605 | $0.0006256 | $115.76 | $11,652.61 |
| 2016-09-10 | $0.0006256 | $0.0006259 | $0.0005678 | $0.0005720 | $16.97 | $10,653.17 |
| 2016-09-11 | $0.0005719 | $0.0006554 | $0.0005566 | $0.0005599 | $12.28 | $10,428.95 |
| 2016-09-12 | $0.0005599 | $0.0005915 | $0.0005536 | $0.0005541 | $36.34 | $10,320.70 |
| 2016-09-13 | $0.0005543 | $0.0006574 | $0.0004863 | $0.0006268 | $230.61 | $11,674.40 |
| 2016-09-14 | $0.0006270 | $0.0006997 | $0.0005310 | $0.0005802 | $285.32 | $10,805.66 |
| 2016-09-15 | $0.0005801 | $0.0006659 | $0.0005785 | $0.0006619 | $66.06 | $12,328.10 |
| 2016-09-16 | $0.0006618 | $0.0006629 | $0.0002563 | $0.0002838 | $651.47 | $5,285.13 |
| 2016-09-17 | $0.0002838 | $0.0004304 | $0.0002837 | $0.0004120 | $250.68 | $7,674.16 |
| 2016-09-18 | $0.0004119 | $0.0004127 | $0.0002760 | $0.0003536 | $30.57 | $6,586.25 |
| 2016-09-19 | $0.0003536 | $0.0003758 | $0.0002798 | $0.0003412 | $129.31 | $6,354.13 |
| 2016-09-20 | $0.0003412 | $0.0003413 | $0.0002979 | $0.0002985 | $8.43 | $5,558.77 |
| 2016-09-21 | $0.0002981 | $0.0003285 | $0.0002930 | $0.0003283 | $135.48 | $6,113.72 |
| 2016-09-22 | $0.0003283 | $0.0003515 | $0.0002869 | $0.0003514 | $816.11 | $6,544.64 |
| 2016-09-23 | $0.0003514 | $0.0003579 | $0.0003102 | $0.0003256 | $150.30 | $6,064.77 |
| 2016-09-24 | $0.0003256 | $0.0005279 | $0.0003256 | $0.0005203 | $467.04 | $9,690.28 |
| 2016-09-25 | $0.0005203 | $0.0005289 | $0.0003948 | $0.0005288 | $87.79 | $9,848.09 |
| 2016-09-26 | $0.0005287 | $0.0005402 | $0.0004384 | $0.0005291 | $40.49 | $9,854.20 |
| 2016-09-27 | $0.0005290 | $0.0005292 | $0.0004386 | $0.0004386 | $93.41 | $8,169.62 |
| 2016-09-28 | $0.0004387 | $0.0004423 | $0.0004379 | $0.0004415 | $25.33 | $8,222.98 |
| 2016-09-29 | $0.0004415 | $0.0005147 | $0.0004415 | $0.0005139 | $13.21 | $9,571.06 |
| 2016-09-30 | $0.0005140 | $0.0005140 | $0.0004485 | $0.0004512 | $1.64 | $8,402.79 |