STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2974 | $0.3217 | $0.2527 | $0.2667 | $6,217.91 | $0 |
| 2017-07-02 | $0.2797 | $0.3326 | $0.2797 | $0.3245 | $648.91 | $0 |
| 2017-07-03 | $0.2627 | $0.2891 | $0.2396 | $0.2782 | $5,386.68 | $0 |
| 2017-07-04 | $0.3271 | $0.3274 | $0.2732 | $0.2891 | $3,947.04 | $0 |
| 2017-07-05 | $0.2854 | $0.2857 | $0.2658 | $0.2793 | $429.66 | $0 |
| 2017-07-06 | $0.2766 | $0.2788 | $0.2503 | $0.2575 | $443.11 | $0 |
| 2017-07-07 | $0.2617 | $0.2618 | $0.2011 | $0.2023 | $632.15 | $0 |
| 2017-07-08 | $0.1810 | $0.2361 | $0.1776 | $0.2361 | $1,111.78 | $0 |
| 2017-07-09 | $0.2393 | $0.2467 | $0.2065 | $0.2065 | $1,158.01 | $0 |
| 2017-07-10 | $0.2061 | $0.2340 | $0.1673 | $0.1673 | $874.38 | $0 |
| 2017-07-11 | $0.1623 | $0.1813 | $0.1499 | $0.1583 | $877.59 | $0 |
| 2017-07-12 | $0.1569 | $0.1877 | $0.1569 | $0.1749 | $402.69 | $0 |
| 2017-07-13 | $0.1887 | $0.1929 | $0.1533 | $0.1658 | $2,720.13 | $0 |
| 2017-07-14 | $0.1602 | $0.1721 | $0.09188 | $0.1513 | $749.92 | $0 |
| 2017-07-15 | $0.1507 | $0.1561 | $0.1335 | $0.1354 | $265.14 | $0 |
| 2017-07-16 | $0.1389 | $0.1399 | $0.1162 | $0.1227 | $219.75 | $0 |
| 2017-07-17 | $0.1240 | $0.1592 | $0.1235 | $0.1592 | $611.60 | $0 |
| 2017-07-18 | $0.1449 | $0.1718 | $0.1444 | $0.1568 | $340.31 | $0 |
| 2017-07-19 | $0.1680 | $0.2030 | $0.1650 | $0.1739 | $1,178.53 | $0 |
| 2017-07-20 | $0.1788 | $0.2427 | $0.1759 | $0.2249 | $2,108.70 | $0 |
| 2017-07-21 | $0.2600 | $0.2800 | $0.2454 | $0.2535 | $1,951.53 | $0 |
| 2017-07-22 | $0.2547 | $0.3000 | $0.2547 | $0.2964 | $852.88 | $0 |
| 2017-07-23 | $0.2950 | $0.3000 | $0.2393 | $0.2556 | $1,084.24 | $0 |
| 2017-07-24 | $0.2547 | $0.2560 | $0.2351 | $0.2480 | $1,560.33 | $0 |
| 2017-07-25 | $0.2352 | $0.2352 | $0.1871 | $0.2107 | $2,198.94 | $0 |
| 2017-07-26 | $0.1941 | $0.2250 | $0.1918 | $0.2104 | $651.91 | $0 |
| 2017-07-27 | $0.2176 | $0.2181 | $0.2025 | $0.2107 | $451.61 | $0 |
| 2017-07-28 | $0.2058 | $0.2109 | $0.1966 | $0.2005 | $2,616.56 | $0 |
| 2017-07-29 | $0.1999 | $0.2022 | $0.1854 | $0.2002 | $819.72 | $0 |
| 2017-07-30 | $0.1976 | $0.2060 | $0.1851 | $0.1982 | $3,377.21 | $0 |
| 2017-07-31 | $0.2141 | $0.2229 | $0.2140 | $0.2165 | $216.47 | $0 |