STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.2132 | $0.2820 | $0.2131 | $0.2776 | $4,872.66 | $0 |
| 2017-08-02 | $0.2874 | $0.4397 | $0.2857 | $0.3757 | $1,261.76 | $0 |
| 2017-08-03 | $0.3689 | $0.3780 | $0.2920 | $0.3055 | $824.35 | $0 |
| 2017-08-04 | $0.3191 | $0.3742 | $0.3155 | $0.3352 | $849.51 | $0 |
| 2017-08-05 | $0.3213 | $0.3681 | $0.3061 | $0.3279 | $795.15 | $0 |
| 2017-08-06 | $0.2921 | $0.3194 | $0.2609 | $0.2625 | $2,079.91 | $0 |
| 2017-08-07 | $0.2718 | $0.3079 | $0.2655 | $0.3051 | $4,674.21 | $0 |
| 2017-08-08 | $0.3051 | $0.3077 | $0.2738 | $0.2867 | $1,050.94 | $0 |
| 2017-08-09 | $0.2869 | $0.2947 | $0.2802 | $0.2846 | $313.10 | $0 |
| 2017-08-10 | $0.2839 | $0.2847 | $0.2631 | $0.2642 | $1,502.91 | $0 |
| 2017-08-11 | $0.2641 | $0.2695 | $0.1869 | $0.2509 | $198.67 | $0 |
| 2017-08-12 | $0.2541 | $0.2616 | $0.2270 | $0.2344 | $679.88 | $0 |
| 2017-08-13 | $0.2171 | $0.2399 | $0.2171 | $0.2375 | $6,696.43 | $0 |
| 2017-08-14 | $0.2460 | $0.2537 | $0.2090 | $0.2201 | $11,443.10 | $0 |
| 2017-08-15 | $0.2070 | $0.2366 | $0.1747 | $0.2191 | $551.58 | $0 |
| 2017-08-16 | $0.2221 | $0.2318 | $0.2159 | $0.2171 | $4,017.60 | $0 |
| 2017-08-17 | $0.2170 | $0.2427 | $0.2169 | $0.2215 | $1,378.53 | $0 |
| 2017-08-18 | $0.2171 | $0.2188 | $0.2004 | $0.2024 | $1,522.37 | $0 |
| 2017-08-19 | $0.2098 | $0.2160 | $0.1847 | $0.2054 | $664.10 | $0 |
| 2017-08-20 | $0.2068 | $0.2313 | $0.2068 | $0.2305 | $798.01 | $0 |
| 2017-08-21 | $0.2264 | $0.2264 | $0.2069 | $0.2166 | $2,537.98 | $0 |
| 2017-08-22 | $0.2045 | $0.2197 | $0.2042 | $0.2163 | $1,307.49 | $0 |
| 2017-08-23 | $0.2191 | $0.2785 | $0.2179 | $0.2472 | $935.01 | $0 |
| 2017-08-24 | $0.2459 | $0.2459 | $0.2379 | $0.2432 | $2,217.26 | $0 |
| 2017-08-25 | $0.2303 | $0.2338 | $0.2205 | $0.2265 | $2,302.08 | $0 |
| 2017-08-26 | $0.2259 | $0.2259 | $0.2111 | $0.2203 | $556.64 | $0 |
| 2017-08-27 | $0.2213 | $0.2368 | $0.2165 | $0.2306 | $1,098.64 | $0 |
| 2017-08-28 | $0.2317 | $0.2317 | $0.2189 | $0.2265 | $407.71 | $0 |
| 2017-08-29 | $0.2268 | $0.2272 | $0.2191 | $0.2215 | $1,555.74 | $0 |
| 2017-08-30 | $0.2217 | $0.2268 | $0.2200 | $0.2264 | $1,233.00 | $0 |
| 2017-08-31 | $0.2284 | $0.2290 | $0.2238 | $0.2271 | $517.13 | $0 |