Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0003923 | $0.0004831 | $0.0003817 | $0.0004112 | $109.95 | $7,658.22 |
| 2016-11-02 | $0.0004113 | $0.0004333 | $0.0004009 | $0.0004333 | $1.01 | $8,069.44 |
| 2016-11-03 | $0.0004459 | $0.0004475 | $0.0004069 | $0.0004130 | $0.08260 | $7,692.56 |
| 2016-11-04 | $0.0004132 | $0.0004599 | $0.0004072 | $0.0004273 | $1.27 | $7,958.84 |
| 2016-11-05 | $0.0004273 | $0.0004803 | $0.0004081 | $0.0004428 | $68.20 | $8,246.95 |
| 2016-11-06 | $0.0004428 | $0.0005790 | $0.0004360 | $0.0005780 | $276.39 | $10,764.85 |
| 2016-11-07 | $0.0005778 | $0.0005778 | $0.0004589 | $0.0004670 | $10.31 | $8,697.08 |
| 2016-11-08 | $0.0004671 | $0.0005276 | $0.0004640 | $0.0005255 | $5.44 | $9,786.63 |
| 2016-11-09 | $0.0005253 | $0.0005476 | $0.0005193 | $0.0005388 | $4.35 | $10,035.03 |
| 2016-11-10 | $0.0005389 | $0.0005389 | $0.0004983 | $0.0005163 | $23.75 | $9,616.26 |
| 2016-11-11 | $0.0005164 | $0.0005278 | $0.0004969 | $0.0005230 | $0.6716 | $9,740.60 |
| 2016-11-12 | $0.0005230 | $0.0005235 | $0.0004651 | $0.0004653 | $0.7051 | $8,667.08 |
| 2016-11-13 | $0.0004653 | $0.0004762 | $0.0004551 | $0.0004758 | $1.21 | $8,862.16 |
| 2016-11-14 | $0.0004758 | $0.0006079 | $0.0004743 | $0.0005336 | $107.82 | $9,939.17 |
| 2016-11-15 | $0.0005340 | $0.0005479 | $0.0005293 | $0.0005298 | $105.99 | $9,867.33 |
| 2016-11-16 | $0.0005295 | $0.0005527 | $0.0003887 | $0.0005505 | $4.02 | $10,253.43 |
| 2016-11-17 | $0.0005505 | $0.0005582 | $0.0005452 | $0.0005466 | $4.13 | $10,180.12 |
| 2016-11-18 | $0.0005467 | $0.0005614 | $0.0004756 | $0.0005013 | $44.18 | $9,337.30 |
| 2016-11-19 | $0.0005012 | $0.0005644 | $0.0005007 | $0.0005636 | $14.60 | $10,497.25 |
| 2016-11-20 | $0.0005637 | $0.0005666 | $0.0005159 | $0.0005253 | $6.48 | $9,783.74 |
| 2016-11-21 | $0.0005253 | $0.0005563 | $0.0004000 | $0.0005547 | $47.58 | $10,331.05 |
| 2016-11-22 | $0.0005544 | $0.0005547 | $0.0004185 | $0.0004208 | $0.4208 | $7,836.70 |
| 2016-11-23 | $0.0004208 | $0.0004213 | $0.0003990 | $0.0004021 | $3.35 | $7,488.62 |
| 2016-11-24 | $0.0004021 | $0.0005556 | $0.0004013 | $0.0005553 | $5.55 | $10,343.16 |
| 2016-11-25 | $0.0005552 | $0.0005554 | $0.0005329 | $0.0005343 | $0.6588 | $9,950.96 |
| 2016-11-26 | $0.0005343 | $0.0005421 | $0.0004854 | $0.0005304 | $13.16 | $9,879.57 |
| 2016-11-27 | $0.0005303 | $0.0005497 | $0.0003400 | $0.0003400 | $20.91 | $6,332.65 |
| 2016-11-28 | $0.0003400 | $0.0004811 | $0.0003014 | $0.0003790 | $0.2500 | $7,058.70 |
| 2016-11-29 | $0.0003790 | $0.0005752 | $0.0003789 | $0.0005665 | $5.68 | $10,550.92 |
| 2016-11-30 | $0.0005664 | $0.0007094 | $0.0005664 | $0.0006031 | $452.55 | $11,233.64 |