Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002949 | $0.002962 | $0.002523 | $0.002730 | $16.39 | $50,847.60 |
| 2018-02-02 | $0.002724 | $0.002724 | $0.002008 | $0.002208 | $22.81 | $41,126.65 |
| 2018-02-03 | $0.002216 | $0.002728 | $0.002050 | $0.002679 | $40.31 | $49,905.17 |
| 2018-02-04 | $0.002681 | $0.002721 | $0.002140 | $0.002239 | $2.66 | $41,703.65 |
| 2018-02-05 | $0.002217 | $0.002263 | $0.001866 | $0.001941 | $2.81 | $36,148.18 |
| 2018-02-06 | $0.001943 | $0.002042 | $0.001663 | $0.001983 | $2.87 | $36,941.04 |
| 2018-02-08 | $0.002268 | $0.002268 | $0.002114 | $0.002140 | $1.79 | $39,852.32 |
| 2018-02-09 | $0.002146 | $0.002267 | $0.002021 | $0.002248 | $1.88 | $41,864.57 |
| 2018-02-10 | $0.002410 | $0.002511 | $0.002372 | $0.002482 | $2.88 | $46,218.72 |
| 2018-02-11 | $0.002479 | $0.002479 | $0.002255 | $0.002255 | $0.4833 | $42,006.86 |
| 2018-02-12 | $0.002270 | $0.002482 | $0.002270 | $0.002398 | $1.01 | $44,662.23 |
| 2018-02-13 | $0.002402 | $0.003206 | $0.002205 | $0.002219 | $42.94 | $41,332.08 |
| 2018-02-14 | $0.002213 | $0.003655 | $0.002213 | $0.002557 | $23.11 | $47,621.56 |
| 2018-02-15 | $0.002558 | $0.002755 | $0.002529 | $0.002728 | $2.12 | $50,806.44 |
| 2018-02-16 | $0.002684 | $0.002762 | $0.002632 | $0.002753 | $2.14 | $51,272.44 |
| 2018-02-17 | $0.002752 | $0.002938 | $0.001696 | $0.001770 | $87.12 | $32,957.71 |
| 2018-02-18 | $0.001775 | $0.001805 | $0.001634 | $0.001719 | $80.45 | $32,014.54 |
| 2018-02-20 | $0.002749 | $0.002939 | $0.002698 | $0.002808 | $14.88 | $52,291.97 |
| 2018-02-21 | $0.002804 | $0.002809 | $0.002569 | $0.002724 | $11.27 | $50,735.29 |
| 2018-02-22 | $0.002721 | $0.002836 | $0.002535 | $0.002562 | $9.53 | $47,718.41 |
| 2018-02-23 | $0.002560 | $0.002589 | $0.002467 | $0.002540 | $53.68 | $47,305.31 |
| 2018-02-24 | $0.002537 | $0.002625 | $0.002501 | $0.002517 | $53.19 | $46,874.70 |
| 2018-02-25 | $0.002612 | $0.002663 | $0.002516 | $0.002585 | $2.59 | $48,146.60 |
| 2018-02-26 | $0.002588 | $0.002916 | $0.002580 | $0.002879 | $2.18 | $53,620.31 |
| 2018-02-27 | $0.002887 | $0.003003 | $0.002737 | $0.002776 | $29.74 | $51,703.42 |
| 2018-02-28 | $0.002773 | $0.002869 | $0.002756 | $0.002763 | $29.60 | $51,451.98 |