Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001177 | $0.001197 | $0.001150 | $0.001152 | $1.10 | $21,457.51 |
| 2017-07-02 | $0.001190 | $0.001204 | $0.001182 | $0.001199 | $0.2643 | $22,338.29 |
| 2017-07-03 | $0.001195 | $0.001239 | $0.001186 | $0.001220 | $0.2687 | $22,716.19 |
| 2017-07-04 | $0.0008063 | $0.001247 | $0.0008051 | $0.001192 | $3.87 | $22,202.70 |
| 2017-07-05 | $0.001191 | $0.001191 | $0.001161 | $0.001187 | $1.19 | $22,117.02 |
| 2017-07-07 | $0.001333 | $0.001334 | $0.001287 | $0.001300 | $19.18 | $24,208.05 |
| 2017-07-08 | $0.001301 | $0.001307 | $0.001266 | $0.001299 | $0.2598 | $24,194.08 |
| 2017-07-09 | $0.001300 | $0.001305 | $0.001275 | $0.001275 | $25.87 | $23,750.25 |
| 2017-07-10 | $0.001278 | $0.001284 | $0.0007934 | $0.001196 | $4.47 | $22,277.76 |
| 2017-07-11 | $0.001194 | $0.001208 | $0.0007836 | $0.0007880 | $2.60 | $14,677.13 |
| 2017-07-12 | $0.0007841 | $0.001226 | $0.0007639 | $0.001216 | $61.92 | $22,649.70 |
| 2017-07-13 | $0.001217 | $0.001233 | $0.001021 | $0.001171 | $39.93 | $21,816.79 |
| 2017-07-14 | $0.001171 | $0.001335 | $0.0006405 | $0.0006445 | $203.79 | $12,003.79 |
| 2017-07-15 | $0.0006434 | $0.001114 | $0.0005936 | $0.001055 | $42.70 | $19,655.17 |
| 2017-07-16 | $0.001052 | $0.001135 | $0.0006372 | $0.001117 | $34.25 | $20,795.39 |
| 2017-07-17 | $0.001115 | $0.001128 | $0.0006772 | $0.0007538 | $11.08 | $14,040.13 |
| 2017-07-18 | $0.0007558 | $0.0007839 | $0.0007043 | $0.0007127 | $16.63 | $13,274.14 |
| 2017-07-19 | $0.0007138 | $0.0007413 | $0.0006979 | $0.0007049 | $1.76 | $13,127.99 |
| 2017-07-20 | $0.001380 | $0.001380 | $0.001335 | $0.001349 | $0.2814 | $25,131.11 |
| 2017-07-21 | $0.001359 | $0.001364 | $0.0008978 | $0.0009071 | $0.4903 | $16,893.91 |
| 2017-07-22 | $0.0009069 | $0.001220 | $0.0009025 | $0.001217 | $44.64 | $22,668.51 |
| 2017-07-23 | $0.001217 | $0.001257 | $0.001144 | $0.001239 | $22.73 | $23,079.75 |
| 2017-07-24 | $0.001238 | $0.001287 | $0.001228 | $0.001269 | $0.2761 | $23,632.73 |
| 2017-07-25 | $0.001269 | $0.001277 | $0.001267 | $0.001268 | $0.2758 | $23,608.14 |
| 2017-07-26 | $0.0008453 | $0.0008616 | $0.0008367 | $0.0008560 | $1.48 | $15,943.13 |
| 2017-07-27 | $0.0008584 | $0.0008990 | $0.0008551 | $0.0008989 | $1.55 | $16,741.45 |
| 2017-07-29 | $0.001232 | $0.001239 | $0.001201 | $0.001223 | $0.8154 | $22,781.00 |
| 2017-07-30 | $0.001223 | $0.001225 | $0.001150 | $0.001205 | $8.39 | $22,436.07 |
| 2017-07-31 | $0.001206 | $0.001207 | $0.0009752 | $0.001030 | $0.3037 | $19,182.46 |