Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0003391 | $0.0003615 | $0.0002912 | $0.0003610 | $2.57 | $6,723.97 |
| 2017-05-02 | $0.0003609 | $0.0003979 | $0.0003595 | $0.0003882 | $4.39 | $7,230.59 |
| 2017-05-03 | $0.0003885 | $0.0005784 | $0.0003731 | $0.0004321 | $46.21 | $8,048.35 |
| 2017-05-04 | $0.0004323 | $0.0005843 | $0.0004323 | $0.0005843 | $7.56 | $10,882.88 |
| 2017-05-05 | $0.0005855 | $0.0006425 | $0.0003979 | $0.0004044 | $106.92 | $7,532.27 |
| 2017-05-06 | $0.0004048 | $0.0004094 | $0.0004010 | $0.0004064 | $89.26 | $7,569.56 |
| 2017-05-07 | $0.0004241 | $0.0004950 | $0.0004211 | $0.0004950 | $4.64 | $9,219.01 |
| 2017-05-08 | $0.0004950 | $0.0005547 | $0.0004406 | $0.0004653 | $10.19 | $8,666.31 |
| 2017-05-09 | $0.0004654 | $0.0005968 | $0.0004634 | $0.0005968 | $0.6214 | $11,115.82 |
| 2017-05-10 | $0.0005972 | $0.0006038 | $0.0004719 | $0.0004747 | $8.06 | $8,840.77 |
| 2017-05-11 | $0.0004755 | $0.0005021 | $0.0004703 | $0.0004935 | $0.9871 | $9,192.15 |
| 2017-05-13 | $0.0004731 | $0.0005923 | $0.0004588 | $0.0004789 | $11.75 | $8,918.85 |
| 2017-05-14 | $0.0004804 | $0.0004899 | $0.0004756 | $0.0004770 | $0.4770 | $8,883.85 |
| 2017-05-16 | $0.0005933 | $0.0005938 | $0.0005871 | $0.0005913 | $3.90 | $11,013.46 |
| 2017-05-17 | $0.0005912 | $0.0006245 | $0.0005849 | $0.0006182 | $4.07 | $11,514.71 |
| 2017-05-19 | $0.0006596 | $0.0006691 | $0.0006490 | $0.0006680 | $2.21 | $12,440.69 |
| 2017-05-20 | $0.0006672 | $0.0006773 | $0.0005658 | $0.0005730 | $1.23 | $10,672.99 |
| 2017-05-21 | $0.0005728 | $0.0005847 | $0.0005593 | $0.0005662 | $1.21 | $10,544.76 |
| 2017-05-22 | $0.0005829 | $0.0006295 | $0.0005663 | $0.0005910 | $2.18 | $11,007.09 |
| 2017-05-23 | $0.0005901 | $0.0007929 | $0.0005706 | $0.0007906 | $42.51 | $14,725.72 |
| 2017-05-24 | $0.0007916 | $0.0008453 | $0.0006341 | $0.0008295 | $7.65 | $15,448.73 |
| 2017-05-25 | $0.0008279 | $0.0009938 | $0.0008083 | $0.0008301 | $83.73 | $15,460.94 |
| 2017-05-26 | $0.0008240 | $0.0009307 | $0.0007186 | $0.0008250 | $152.03 | $15,365.12 |
| 2017-05-27 | $0.0008277 | $0.0008525 | $0.0006975 | $0.0007526 | $0.7525 | $14,016.55 |
| 2017-05-28 | $0.0007571 | $0.0008458 | $0.0007571 | $0.0008060 | $0.8060 | $15,011.48 |
| 2017-05-29 | $0.0008317 | $0.0008597 | $0.0008117 | $0.0008418 | $0.4550 | $15,679.19 |
| 2017-05-30 | $0.0008428 | $0.0008580 | $0.0006469 | $0.0006545 | $0.6545 | $12,189.57 |
| 2017-05-31 | $0.0006570 | $0.0008554 | $0.0006489 | $0.0008454 | $1.69 | $15,746.43 |