STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-06 | $0.1616 | $0.1670 | $0.1506 | $0.1646 | $3,009.36 | $0 |
| 2017-06-07 | $0.1664 | $0.1865 | $0.1285 | $0.1768 | $4,176.95 | $0 |
| 2017-06-08 | $0.1759 | $0.1975 | $0.1705 | $0.1975 | $3,741.90 | $0 |
| 2017-06-09 | $0.2082 | $0.2726 | $0.2082 | $0.2301 | $5,308.34 | $0 |
| 2017-06-10 | $0.2759 | $0.3156 | $0.01458 | $0.2284 | $405.28 | $0 |
| 2017-06-11 | $0.2607 | $0.2631 | $0.00001243 | $0.00001253 | $0.01572 | $0 |
| 2017-06-13 | $0.4254 | $0.4489 | $0.3607 | $0.3644 | $4,777.73 | $0 |
| 2017-06-14 | $0.3707 | $1.86 | $0.3337 | $0.3455 | $5,199.23 | $0 |
| 2017-06-15 | $0.3017 | $0.7038 | $0.1399 | $0.2894 | $4,094.27 | $0 |
| 2017-06-16 | $0.2854 | $0.3600 | $0.2854 | $0.3278 | $2,607.56 | $0 |
| 2017-06-17 | $0.3131 | $0.3696 | $0.3083 | $0.3432 | $4,767.46 | $0 |
| 2017-06-18 | $0.3458 | $0.3498 | $0.3019 | $0.3169 | $2,744.40 | $0 |
| 2017-06-19 | $0.3264 | $0.3800 | $0.3264 | $0.3428 | $3,699.06 | $0 |
| 2017-06-20 | $0.3387 | $0.3760 | $0.3308 | $0.3404 | $4,545.41 | $0 |
| 2017-06-21 | $0.3698 | $0.3698 | $0.3214 | $0.3349 | $6,280.78 | $0 |
| 2017-06-22 | $0.3397 | $0.3594 | $0.3311 | $0.3362 | $3,387.19 | $0 |
| 2017-06-23 | $0.3362 | $0.3534 | $0.3355 | $0.3415 | $4,418.70 | $0 |
| 2017-06-24 | $0.3460 | $0.3706 | $0.3144 | $0.3457 | $2,139.79 | $0 |
| 2017-06-25 | $0.3510 | $0.4035 | $0.3183 | $0.3297 | $3,487.25 | $0 |
| 2017-06-26 | $0.3418 | $0.3456 | $0.2674 | $0.3020 | $912.41 | $0 |
| 2017-06-27 | $0.3412 | $0.3570 | $0.2825 | $0.3293 | $2,742.66 | $0 |
| 2017-06-28 | $0.3209 | $0.3600 | $0.3110 | $0.3346 | $619.13 | $0 |
| 2017-06-29 | $0.3110 | $0.3339 | $0.3070 | $0.3143 | $885.05 | $0 |
| 2017-06-30 | $0.3133 | $0.3261 | $0.3059 | $0.3080 | $1,839.45 | $0 |