Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002831 | $0.002876 | $0.002820 | $0.002842 | $2.63 | $52,936.95 |
| 2018-03-02 | $0.002835 | $0.002899 | $0.002809 | $0.002831 | $2.62 | $52,730.96 |
| 2018-03-03 | $0.003280 | $0.003325 | $0.003280 | $0.003323 | $23.96 | $61,896.15 |
| 2018-03-04 | $0.003318 | $0.003452 | $0.002885 | $0.003452 | $5.29 | $64,290.02 |
| 2018-03-05 | $0.003449 | $0.003471 | $0.002970 | $0.003000 | $18.46 | $55,868.72 |
| 2018-03-06 | $0.002991 | $0.002991 | $0.002918 | $0.002934 | $18.06 | $54,648.59 |
| 2018-03-08 | $0.002994 | $0.003028 | $0.002719 | $0.002806 | $15.56 | $52,257.89 |
| 2018-03-09 | $0.002788 | $0.002821 | $0.002274 | $0.002406 | $8.58 | $44,820.73 |
| 2018-03-10 | $0.002408 | $0.002466 | $0.002269 | $0.002289 | $50.03 | $42,641.42 |
| 2018-03-11 | $0.002282 | $0.002282 | $0.002255 | $0.002255 | $49.29 | $42,007.05 |
| 2018-03-16 | $0.002172 | $0.002316 | $0.002166 | $0.002238 | $0.8996 | $41,677.01 |
| 2018-03-17 | $0.002241 | $0.002241 | $0.002191 | $0.002197 | $0.8832 | $40,921.77 |
| 2018-03-18 | $0.002207 | $0.002240 | $0.001199 | $0.001316 | $148.34 | $24,510.34 |
| 2018-03-19 | $0.001310 | $0.002497 | $0.001302 | $0.002473 | $38.25 | $46,062.46 |
| 2018-03-20 | $0.002501 | $0.002613 | $0.002292 | $0.002400 | $17.48 | $44,696.69 |
| 2018-03-21 | $0.002404 | $0.002473 | $0.002372 | $0.002409 | $2.47 | $44,863.01 |
| 2018-03-22 | $0.002346 | $0.002360 | $0.002301 | $0.002349 | $2.35 | $43,757.99 |
| 2018-03-23 | $0.002349 | $0.002422 | $0.002245 | $0.002372 | $3.44 | $44,172.39 |
| 2018-03-24 | $0.002406 | $0.002428 | $0.002322 | $0.002328 | $3.37 | $43,356.62 |
| 2018-03-25 | $0.002296 | $0.002430 | $0.002262 | $0.002365 | $0.8514 | $44,047.79 |
| 2018-03-26 | $0.002363 | $0.002376 | $0.002199 | $0.002291 | $0.8247 | $42,666.19 |
| 2018-03-27 | $0.002287 | $0.002295 | $0.002172 | $0.002211 | $0.7960 | $41,181.22 |
| 2018-03-28 | $0.001731 | $0.001757 | $0.001730 | $0.001745 | $19.70 | $32,501.21 |
| 2018-03-29 | $0.001747 | $0.001887 | $0.001620 | $0.001775 | $1.16 | $33,066.11 |
| 2018-03-30 | $0.001771 | $0.001800 | $0.001651 | $0.001709 | $1.11 | $31,830.71 |
| 2018-03-31 | $0.001709 | $0.001799 | $0.001704 | $0.001752 | $1.14 | $32,639.41 |