Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0004020 | $0.0005444 | $0.0003210 | $0.0005444 | $14.50 | $10,138.98 |
| 2017-03-02 | $0.0005454 | $0.0008114 | $0.0002939 | $0.0008110 | $45.57 | $15,104.91 |
| 2017-03-03 | $0.0008108 | $0.001006 | $0.0005831 | $0.0005839 | $4.64 | $10,875.71 |
| 2017-03-04 | $0.0005850 | $0.0008556 | $0.0003652 | $0.0005517 | $17.36 | $10,275.96 |
| 2017-03-05 | $0.0005514 | $0.0005548 | $0.0005178 | $0.0005193 | $0.7755 | $9,671.41 |
| 2017-03-06 | $0.0005194 | $0.0005229 | $0.0003314 | $0.0003347 | $6.72 | $6,233.96 |
| 2017-03-07 | $0.0003321 | $0.0003957 | $0.0003320 | $0.0003900 | $5.28 | $7,263.14 |
| 2017-03-08 | $0.0003900 | $0.0007332 | $0.0003803 | $0.0006900 | $1.16 | $12,850.59 |
| 2017-03-09 | $0.0006902 | $0.0006952 | $0.0003499 | $0.0004164 | $2.82 | $7,754.64 |
| 2017-03-10 | $0.0004167 | $0.0005755 | $0.0004119 | $0.0005079 | $1.57 | $9,459.27 |
| 2017-03-11 | $0.0005077 | $0.0007144 | $0.0003307 | $0.0007144 | $4.52 | $13,305.06 |
| 2017-03-12 | $0.0007149 | $0.0007481 | $0.0002847 | $0.0002948 | $144.25 | $5,490.47 |
| 2017-03-13 | $0.0002949 | $0.0003616 | $0.00008712 | $0.0002641 | $68.83 | $4,919.52 |
| 2017-03-14 | $0.0002641 | $0.0004667 | $0.0002637 | $0.0003748 | $8.46 | $6,981.12 |
| 2017-03-15 | $0.0003749 | $0.0004565 | $0.0003445 | $0.0003445 | $40.35 | $6,416.49 |
| 2017-03-16 | $0.0003493 | $0.0003501 | $0.0002766 | $0.0002851 | $1.14 | $5,309.51 |
| 2017-03-17 | $0.0002832 | $0.0005643 | $0.0002578 | $0.0003520 | $211.90 | $6,556.01 |
| 2017-03-18 | $0.0003518 | $0.0003656 | $0.0002432 | $0.0002446 | $6.42 | $4,555.66 |
| 2017-03-19 | $0.0002453 | $0.0002805 | $0.0002400 | $0.0002538 | $9.78 | $4,726.34 |
| 2017-03-20 | $0.0002539 | $0.0002780 | $0.0002439 | $0.0002479 | $14.13 | $4,616.68 |
| 2017-03-21 | $0.0002475 | $0.0002766 | $0.0002332 | $0.0002766 | $1.95 | $5,151.83 |
| 2017-03-22 | $0.0002765 | $0.0003718 | $0.0002743 | $0.0002890 | $13.89 | $5,383.10 |
| 2017-03-23 | $0.0002881 | $0.0003694 | $0.0002553 | $0.0002595 | $26.65 | $4,833.73 |
| 2017-03-24 | $0.0002399 | $0.0002622 | $0.0002314 | $0.0002474 | $8.27 | $4,607.66 |
| 2017-03-25 | $0.0002472 | $0.0003513 | $0.0002185 | $0.0003502 | $0.4413 | $6,522.48 |
| 2017-03-26 | $0.0003506 | $0.0003506 | $0.0002463 | $0.0002523 | $6.91 | $4,698.25 |
| 2017-03-27 | $0.0002541 | $0.0004498 | $0.0002386 | $0.0003453 | $11.26 | $6,432.09 |
| 2017-03-28 | $0.0003427 | $0.0003465 | $0.0002732 | $0.0002884 | $13.63 | $5,371.01 |
| 2017-03-29 | $0.0002883 | $0.0002909 | $0.0001985 | $0.0002831 | $2.82 | $5,272.76 |
| 2017-03-30 | $0.0002865 | $0.0004119 | $0.0002801 | $0.0003994 | $0.4713 | $7,438.44 |
| 2017-03-31 | $0.0004149 | $0.0004304 | $0.0003998 | $0.0004140 | $3.15 | $7,711.46 |