Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0004512 | $0.0004530 | $0.0004113 | $0.0004114 | $326.08 | $7,661.49 |
| 2016-10-02 | $0.0004114 | $0.0004163 | $0.0002259 | $0.0003360 | $125.69 | $6,257.99 |
| 2016-10-03 | $0.0003360 | $0.0003365 | $0.0002632 | $0.0002828 | $2.25 | $5,267.45 |
| 2016-10-04 | $0.0002829 | $0.0003329 | $0.0002549 | $0.0002823 | $119.25 | $5,258.05 |
| 2016-10-05 | $0.0002823 | $0.0003048 | $0.0002426 | $0.0002877 | $316.92 | $5,357.78 |
| 2016-10-06 | $0.0002877 | $0.0003062 | $0.0002269 | $0.0002269 | $68.44 | $4,226.52 |
| 2016-10-07 | $0.0002269 | $0.0004802 | $0.0002204 | $0.0003386 | $1,926.33 | $6,307.12 |
| 2016-10-08 | $0.0003387 | $0.0004452 | $0.0003387 | $0.0003996 | $557.35 | $7,443.43 |
| 2016-10-09 | $0.0003997 | $0.0003997 | $0.0003619 | $0.0003926 | $182.75 | $7,311.59 |
| 2016-10-10 | $0.0003927 | $0.0004307 | $0.0003305 | $0.0003848 | $90.30 | $7,166.68 |
| 2016-10-11 | $0.0003849 | $0.0004147 | $0.0003681 | $0.0004143 | $91.62 | $7,716.46 |
| 2016-10-12 | $0.0004140 | $0.0004378 | $0.0003757 | $0.0004366 | $247.12 | $8,132.39 |
| 2016-10-13 | $0.0004366 | $0.0004440 | $0.0003962 | $0.0004208 | $39.49 | $7,836.68 |
| 2016-10-14 | $0.0004196 | $0.0004206 | $0.0003210 | $0.0003858 | $27.49 | $7,184.97 |
| 2016-10-15 | $0.0003858 | $0.0004490 | $0.0003858 | $0.0004338 | $7.52 | $8,079.27 |
| 2016-10-16 | $0.0004339 | $0.0009117 | $0.0003905 | $0.0004324 | $40.80 | $8,052.94 |
| 2016-10-17 | $0.0004325 | $0.0004330 | $0.0004087 | $0.0004228 | $33.60 | $7,874.82 |
| 2016-10-18 | $0.0004228 | $0.0004234 | $0.0003856 | $0.0004171 | $26.98 | $7,768.08 |
| 2016-10-19 | $0.0004171 | $0.0004332 | $0.0004107 | $0.0004162 | $0.3145 | $7,751.01 |
| 2016-10-20 | $0.0004161 | $0.0004360 | $0.0004158 | $0.0004185 | $21.99 | $7,794.64 |
| 2016-10-21 | $0.0004184 | $0.0004193 | $0.0003109 | $0.0004162 | $8.94 | $7,751.60 |
| 2016-10-22 | $0.0004161 | $0.0004165 | $0.0003933 | $0.0004071 | $83.59 | $7,581.42 |
| 2016-10-23 | $0.0004074 | $0.0004147 | $0.0003510 | $0.0003880 | $78.79 | $7,227.05 |
| 2016-10-24 | $0.0003881 | $0.0004479 | $0.0002766 | $0.0004213 | $224.47 | $7,846.72 |
| 2016-10-25 | $0.0004212 | $0.0004318 | $0.0003723 | $0.0004272 | $97.92 | $7,955.84 |
| 2016-10-26 | $0.0004274 | $0.0005098 | $0.0003967 | $0.0004003 | $131.32 | $7,455.72 |
| 2016-10-27 | $0.0004002 | $0.0004063 | $0.0003823 | $0.0003852 | $0.4718 | $7,174.78 |
| 2016-10-28 | $0.0003854 | $0.0004512 | $0.0003839 | $0.0004477 | $2,200.30 | $8,338.92 |
| 2016-10-29 | $0.0004478 | $0.0004683 | $0.0004478 | $0.0004645 | $16.61 | $8,652.12 |
| 2016-10-30 | $0.0004644 | $0.0004644 | $0.0002368 | $0.0003892 | $127.45 | $7,248.35 |
| 2016-10-31 | $0.0003892 | $0.0004005 | $0.0003861 | $0.0003923 | $32.47 | $7,306.18 |