Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0006031 | $0.0006284 | $0.0005770 | $0.0005828 | $65.89 | $10,854.47 |
| 2016-12-02 | $0.0005836 | $0.0006023 | $0.0003458 | $0.0005353 | $384.49 | $9,969.73 |
| 2016-12-03 | $0.0005354 | $0.0005357 | $0.0004316 | $0.0004395 | $54.72 | $8,186.33 |
| 2016-12-04 | $0.0004396 | $0.0004406 | $0.0004081 | $0.0004180 | $105.16 | $7,784.36 |
| 2016-12-05 | $0.0004181 | $0.0004580 | $0.0004131 | $0.0004429 | $24.72 | $8,249.39 |
| 2016-12-06 | $0.0004429 | $0.0004676 | $0.0004059 | $0.0004064 | $119.75 | $7,569.10 |
| 2016-12-07 | $0.0004064 | $0.0004084 | $0.0003688 | $0.0003689 | $10.01 | $6,870.19 |
| 2016-12-08 | $0.0003689 | $0.0003920 | $0.0003687 | $0.0003891 | $68.03 | $7,246.83 |
| 2016-12-09 | $0.0003890 | $0.0004010 | $0.0003209 | $0.0003678 | $106.29 | $6,849.57 |
| 2016-12-10 | $0.0003678 | $0.0003884 | $0.0002557 | $0.0003250 | $104.22 | $6,053.84 |
| 2016-12-11 | $0.0003250 | $0.0003251 | $0.0003138 | $0.0003158 | $16.57 | $5,881.80 |
| 2016-12-12 | $0.0003159 | $0.0003178 | $0.0001030 | $0.0003172 | $57.29 | $5,907.80 |
| 2016-12-13 | $0.0003164 | $0.0003195 | $0.00005904 | $0.0001019 | $19.13 | $1,898.15 |
| 2016-12-14 | $0.0001018 | $0.0001018 | $0.00007904 | $0.00008139 | $8.94 | $1,515.90 |
| 2016-12-15 | $0.00008130 | $0.00008148 | $0.00004675 | $0.00007783 | $6.74 | $1,449.57 |
| 2016-12-16 | $0.00007781 | $0.0002095 | $0.00007781 | $0.0002095 | $2.07 | $3,901.07 |
| 2016-12-17 | $0.0002095 | $0.0002115 | $0.00007896 | $0.0001007 | $0.03065 | $1,875.65 |
| 2016-12-18 | $0.0001007 | $0.0001014 | $0.00006462 | $0.00006475 | $0.7476 | $1,205.90 |
| 2016-12-19 | $0.00006473 | $0.00006496 | $0.00006328 | $0.00006338 | $0.7268 | $1,180.54 |
| 2016-12-22 | $0.00005907 | $0.00006130 | $0.00005907 | $0.00006054 | $0.06054 | $1,127.56 |
| 2016-12-23 | $0.00006052 | $0.00006332 | $0.00005306 | $0.00005529 | $0.6597 | $1,029.74 |
| 2016-12-24 | $0.00005532 | $0.00005541 | $0.00005373 | $0.00005391 | $0.1847 | $1,004.09 |
| 2016-12-25 | $0.00005393 | $0.0003066 | $0.00005226 | $0.0003065 | $0.1095 | $5,707.64 |
| 2016-12-26 | $0.0003063 | $0.0003392 | $0.0003063 | $0.0003379 | $0.3379 | $6,293.43 |
| 2016-12-27 | $0.0003363 | $0.0003389 | $0.0002922 | $0.0002985 | $0.4868 | $5,558.64 |
| 2016-12-28 | $0.0002986 | $0.0003072 | $0.00007763 | $0.00007806 | $0.3500 | $1,453.92 |
| 2016-12-29 | $0.00007807 | $0.00007835 | $0.00007636 | $0.00007789 | $0.3492 | $1,450.65 |
| 2016-12-30 | $0.00006661 | $0.00006758 | $0.00006660 | $0.00006728 | $0.05920 | $1,253.04 |
| 2016-12-31 | $0.00006729 | $0.0001110 | $0.00005701 | $0.0001101 | $0.1779 | $2,050.76 |