Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001030 | $0.001047 | $0.0009592 | $0.0009698 | $0.2860 | $18,061.72 |
| 2017-08-02 | $0.001186 | $0.001895 | $0.001184 | $0.001509 | $234.60 | $28,111.48 |
| 2017-08-03 | $0.001512 | $0.001849 | $0.001151 | $0.001394 | $20.04 | $25,960.48 |
| 2017-08-04 | $0.001394 | $0.001435 | $0.001358 | $0.001371 | $5.06 | $25,531.36 |
| 2017-08-05 | $0.001370 | $0.001595 | $0.001369 | $0.001562 | $0.3662 | $29,093.58 |
| 2017-08-06 | $0.001562 | $0.001581 | $0.001331 | $0.001355 | $4.65 | $25,246.02 |
| 2017-08-07 | $0.001352 | $0.001375 | $0.001341 | $0.001375 | $4.39 | $25,611.26 |
| 2017-08-09 | $0.001485 | $0.001485 | $0.001429 | $0.001471 | $1.08 | $27,393.12 |
| 2017-08-10 | $0.001471 | $0.001515 | $0.001460 | $0.001469 | $0.3901 | $27,360.52 |
| 2017-08-11 | $0.001469 | $0.001734 | $0.001462 | $0.001571 | $1.28 | $29,257.48 |
| 2017-08-12 | $0.001570 | $0.001828 | $0.001353 | $0.001394 | $26.12 | $25,957.31 |
| 2017-08-13 | $0.001392 | $0.001484 | $0.001351 | $0.001461 | $6.83 | $27,218.23 |
| 2017-08-14 | $0.001462 | $0.001520 | $0.001368 | $0.001424 | $2.02 | $26,523.70 |
| 2017-08-15 | $0.001428 | $0.002550 | $0.001236 | $0.001701 | $1,522.00 | $31,683.95 |
| 2017-08-16 | $0.001703 | $0.001977 | $0.001654 | $0.001977 | $50.04 | $36,817.93 |
| 2017-08-17 | $0.001975 | $0.001982 | $0.001426 | $0.001460 | $17.88 | $27,185.07 |
| 2017-08-18 | $0.001455 | $0.001480 | $0.001272 | $0.001316 | $8.15 | $24,507.73 |
| 2017-08-19 | $0.001315 | $0.001752 | $0.001269 | $0.001749 | $3.06 | $32,578.88 |
| 2017-08-20 | $0.001741 | $0.001741 | $0.001660 | $0.001670 | $0.4076 | $31,097.45 |
| 2017-08-21 | $0.001663 | $0.001831 | $0.001111 | $0.001796 | $41.96 | $33,455.37 |
| 2017-08-22 | $0.001800 | $0.001800 | $0.001630 | $0.001754 | $2.24 | $32,664.18 |
| 2017-08-23 | $0.001814 | $0.001832 | $0.001802 | $0.001822 | $0.4145 | $33,936.83 |
| 2017-08-24 | $0.001823 | $0.001928 | $0.001808 | $0.001908 | $443.75 | $35,530.01 |
| 2017-08-25 | $0.001905 | $0.001971 | $0.001892 | $0.001965 | $0.8784 | $36,594.81 |
| 2017-08-26 | $0.001965 | $0.001970 | $0.001921 | $0.001953 | $0.8729 | $36,366.65 |
| 2017-08-27 | $0.001959 | $0.001970 | $0.001955 | $0.001957 | $1.30 | $36,440.22 |
| 2017-08-28 | $0.001954 | $0.001978 | $0.001889 | $0.001972 | $1.09 | $36,727.60 |
| 2017-08-29 | $0.001972 | $0.002089 | $0.001957 | $0.002069 | $0.1216 | $38,531.62 |
| 2017-08-30 | $0.002067 | $0.002143 | $0.002048 | $0.002064 | $14.27 | $38,448.74 |
| 2017-08-31 | $0.002061 | $0.002144 | $0.002060 | $0.002127 | $0.4856 | $39,621.37 |