Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002398 | $0.002822 | $0.002271 | $0.002506 | $57.01 | $46,665.54 |
| 2017-12-02 | $0.002503 | $0.002575 | $0.002467 | $0.002529 | $37.14 | $47,096.89 |
| 2017-12-05 | $0.002737 | $0.003189 | $0.002670 | $0.003166 | $963.54 | $58,971.09 |
| 2017-12-06 | $0.003159 | $0.003858 | $0.003159 | $0.003853 | $17.55 | $71,756.04 |
| 2017-12-07 | $0.003846 | $0.004010 | $0.002831 | $0.003463 | $19.78 | $64,497.13 |
| 2017-12-08 | $0.003471 | $0.003523 | $0.001690 | $0.001954 | $261.77 | $36,386.39 |
| 2017-12-09 | $0.001952 | $0.002008 | $0.001761 | $0.001947 | $112.19 | $36,262.72 |
| 2017-12-10 | $0.001955 | $0.002050 | $0.001721 | $0.001997 | $60.11 | $37,185.22 |
| 2017-12-11 | $0.001982 | $0.002254 | $0.001973 | $0.002182 | $10.91 | $40,635.32 |
| 2017-12-12 | $0.002189 | $0.004084 | $0.002137 | $0.002244 | $116.24 | $41,794.54 |
| 2017-12-13 | $0.002246 | $0.002276 | $0.002072 | $0.002177 | $21.77 | $40,554.86 |
| 2017-12-14 | $0.002146 | $0.002218 | $0.002111 | $0.002153 | $8.61 | $40,102.64 |
| 2017-12-15 | $0.002156 | $0.004145 | $0.002156 | $0.003701 | $3.62 | $68,924.48 |
| 2017-12-16 | $0.003706 | $0.003795 | $0.003659 | $0.003773 | $1.81 | $70,268.46 |
| 2017-12-18 | $0.002701 | $0.002701 | $0.002588 | $0.002676 | $2.68 | $49,848.55 |
| 2017-12-19 | $0.002679 | $0.003139 | $0.002486 | $0.002998 | $14.99 | $55,840.41 |
| 2017-12-20 | $0.002995 | $0.002995 | $0.002207 | $0.002959 | $6.60 | $55,115.71 |
| 2017-12-21 | $0.002967 | $0.003130 | $0.002726 | $0.002819 | $27.03 | $52,496.10 |
| 2017-12-22 | $0.002828 | $0.002856 | $0.002175 | $0.002596 | $1.37 | $48,341.60 |
| 2017-12-23 | $0.002620 | $0.002975 | $0.002583 | $0.002745 | $8.67 | $51,124.00 |
| 2017-12-24 | $0.002775 | $0.002775 | $0.002388 | $0.002599 | $8.21 | $48,401.76 |
| 2017-12-25 | $0.001871 | $0.001871 | $0.001752 | $0.001813 | $80.51 | $33,761.75 |
| 2017-12-26 | $0.001811 | $0.003228 | $0.001803 | $0.003165 | $125.42 | $58,950.23 |
| 2017-12-27 | $0.003167 | $0.003312 | $0.002061 | $0.003265 | $21.77 | $60,814.22 |
| 2017-12-28 | $0.003258 | $0.003428 | $0.001797 | $0.003293 | $133.96 | $61,340.38 |
| 2017-12-29 | $0.003328 | $0.003479 | $0.003281 | $0.003359 | $6.61 | $62,565.72 |
| 2017-12-30 | $0.003002 | $0.003002 | $0.002556 | $0.002828 | $4.61 | $52,666.52 |
| 2017-12-31 | $0.002797 | $0.003119 | $0.002769 | $0.003079 | $1.40 | $57,352.20 |