Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001101 | $0.0002531 | $0.0001092 | $0.0002524 | $0.04302 | $4,700.69 |
| 2017-01-02 | $0.0002530 | $0.0002530 | $0.00005112 | $0.00007557 | $11.21 | $1,407.57 |
| 2017-01-03 | $0.00007505 | $0.00007612 | $0.00007457 | $0.00007524 | $11.37 | $1,401.42 |
| 2017-01-04 | $0.00007522 | $0.0005913 | $0.00007338 | $0.0005883 | $0.9811 | $10,957.19 |
| 2017-01-05 | $0.0005889 | $0.0006020 | $0.00007265 | $0.00007437 | $5.12 | $1,385.23 |
| 2017-01-06 | $0.00007427 | $0.0001321 | $0.00003752 | $0.0001296 | $8.97 | $2,413.13 |
| 2017-01-07 | $0.0001304 | $0.0003222 | $0.00007258 | $0.00007409 | $0.1695 | $1,379.97 |
| 2017-01-08 | $0.00007415 | $0.00007688 | $0.00007098 | $0.00007294 | $0.1678 | $1,358.59 |
| 2017-01-10 | $0.00007244 | $0.00007294 | $0.00007241 | $0.00007261 | $0.02904 | $1,352.31 |
| 2017-01-11 | $0.00007261 | $0.0001183 | $0.00006423 | $0.0001153 | $0.8862 | $2,147.48 |
| 2017-01-12 | $0.0001143 | $0.0004348 | $0.0001096 | $0.0001916 | $72.70 | $3,568.18 |
| 2017-01-13 | $0.0001915 | $0.0001924 | $0.00007554 | $0.0001167 | $8.75 | $2,174.38 |
| 2017-01-14 | $0.0001168 | $0.0001658 | $0.00007415 | $0.0001646 | $0.01375 | $3,065.58 |
| 2017-01-15 | $0.0004437 | $0.0004443 | $0.0004400 | $0.0004438 | $0.4438 | $8,265.54 |
| 2017-01-16 | $0.0004438 | $0.0004496 | $0.0004429 | $0.0004449 | $0.4449 | $8,286.81 |
| 2017-01-17 | $0.00007485 | $0.0001611 | $0.00006182 | $0.00006345 | $0.5031 | $1,181.80 |
| 2017-01-18 | $0.00006349 | $0.0001589 | $0.00006241 | $0.0001589 | $0.1012 | $2,960.15 |
| 2017-01-19 | $0.0001596 | $0.0002498 | $0.00007102 | $0.0001588 | $1.07 | $2,958.42 |
| 2017-01-20 | $0.0001588 | $0.0002178 | $0.0001331 | $0.0001331 | $0.9605 | $2,479.57 |
| 2017-01-21 | $0.0001331 | $0.0002233 | $0.00008293 | $0.00008296 | $0.08722 | $1,545.19 |
| 2017-01-22 | $0.00008296 | $0.0003203 | $0.00008085 | $0.0003203 | $1.43 | $5,964.98 |
| 2017-01-23 | $0.0003206 | $0.0004823 | $0.0003183 | $0.0004032 | $1.95 | $7,508.99 |
| 2017-01-24 | $0.0003984 | $0.0004814 | $0.00009792 | $0.00009792 | $0.1388 | $1,823.75 |
| 2017-01-25 | $0.00009796 | $0.0002186 | $0.00009785 | $0.0002091 | $0.2657 | $3,893.62 |
| 2017-01-26 | $0.0002091 | $0.0004767 | $0.00007249 | $0.0004765 | $12.38 | $8,874.97 |
| 2017-01-27 | $0.0004765 | $0.0004886 | $0.0003172 | $0.0003174 | $1.28 | $5,910.71 |
| 2017-01-28 | $0.0003173 | $0.0005069 | $0.0003173 | $0.0004596 | $19.61 | $8,560.08 |
| 2017-01-29 | $0.0004596 | $0.0005468 | $0.0004596 | $0.0005466 | $26.67 | $10,180.45 |
| 2017-01-30 | $0.0005466 | $0.0009604 | $0.0004450 | $0.0005606 | $200.69 | $10,441.43 |
| 2017-01-31 | $0.0005604 | $0.0009219 | $0.0005604 | $0.0006309 | $21.31 | $11,749.80 |