Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002928 | $0.003021 | $0.002924 | $0.002971 | $4.05 | $55,326.36 |
| 2018-01-02 | $0.002970 | $0.006026 | $0.002059 | $0.003871 | $1,279.46 | $72,098.19 |
| 2018-01-03 | $0.003857 | $0.005760 | $0.003186 | $0.005749 | $91.82 | $107,068 |
| 2018-01-04 | $0.005780 | $0.005873 | $0.005460 | $0.005768 | $7.06 | $107,423 |
| 2018-01-05 | $0.005769 | $0.005769 | $0.003136 | $0.003733 | $42.22 | $69,536.50 |
| 2018-01-06 | $0.003736 | $0.006556 | $0.003623 | $0.006542 | $515.45 | $121,841 |
| 2018-01-07 | $0.006537 | $0.006537 | $0.001838 | $0.005708 | $520.79 | $106,306 |
| 2018-01-08 | $0.005700 | $0.005746 | $0.005270 | $0.005738 | $74.26 | $106,877 |
| 2018-01-09 | $0.005723 | $0.005863 | $0.005115 | $0.005397 | $29.58 | $100,511 |
| 2018-01-10 | $0.005404 | $0.005549 | $0.005065 | $0.005549 | $123.57 | $103,358 |
| 2018-01-11 | $0.005543 | $0.005563 | $0.004606 | $0.004692 | $6.08 | $87,394.54 |
| 2018-01-12 | $0.004723 | $0.004983 | $0.002060 | $0.004597 | $377.36 | $85,615.29 |
| 2018-01-13 | $0.004592 | $0.004791 | $0.003145 | $0.004736 | $65.04 | $88,208.45 |
| 2018-01-14 | $0.004739 | $0.004788 | $0.003107 | $0.003447 | $45.56 | $64,205.65 |
| 2018-01-15 | $0.003422 | $0.004609 | $0.003420 | $0.004367 | $300.29 | $81,342.90 |
| 2018-01-16 | $0.004373 | $0.006773 | $0.003067 | $0.006773 | $3,088.80 | $126,155 |
| 2018-01-17 | $0.006739 | $0.006911 | $0.002529 | $0.003329 | $974.48 | $62,000.82 |
| 2018-01-18 | $0.002451 | $0.006395 | $0.002405 | $0.006382 | $2,186.20 | $118,867 |
| 2018-01-19 | $0.006202 | $0.006262 | $0.003734 | $0.003792 | $71.58 | $70,620.10 |
| 2018-01-20 | $0.003601 | $0.006837 | $0.003599 | $0.004467 | $958.03 | $83,190.87 |
| 2018-01-21 | $0.004477 | $0.004477 | $0.003811 | $0.003893 | $842.41 | $72,516.32 |
| 2018-01-22 | $0.003947 | $0.004052 | $0.003847 | $0.004016 | $868.84 | $74,791.18 |
| 2018-01-23 | $0.004259 | $0.004410 | $0.004230 | $0.004230 | $25.83 | $78,782.52 |
| 2018-01-24 | $0.004228 | $0.004696 | $0.004112 | $0.004603 | $38.82 | $85,733.56 |
| 2018-01-25 | $0.004679 | $0.005367 | $0.004482 | $0.004588 | $31.89 | $85,450.46 |
| 2018-01-26 | $0.004576 | $0.005290 | $0.004136 | $0.004342 | $1,972.81 | $80,867.96 |
| 2018-01-27 | $0.004339 | $0.004613 | $0.001435 | $0.003521 | $626.53 | $65,584.46 |
| 2018-01-28 | $0.003539 | $0.003702 | $0.003344 | $0.003599 | $68.65 | $67,038.70 |
| 2018-01-29 | $0.003596 | $0.003643 | $0.003080 | $0.003135 | $53.26 | $58,387.57 |
| 2018-01-30 | $0.003136 | $0.003143 | $0.002656 | $0.002700 | $6.59 | $50,293.13 |
| 2018-01-31 | $0.002705 | $0.003025 | $0.002602 | $0.002943 | $8.53 | $54,805.60 |