STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.2278 | $0.2435 | $0.2268 | $0.2385 | $834.87 | $0 |
| 2017-09-02 | $0.3537 | $0.3759 | $0.3255 | $0.3299 | $3,301.54 | $0 |
| 2017-09-03 | $0.2212 | $0.2281 | $0.2021 | $0.2098 | $2,265.95 | $0 |
| 2017-09-04 | $0.2076 | $0.2130 | $0.1678 | $0.1816 | $1,222.86 | $0 |
| 2017-09-05 | $0.1579 | $0.1877 | $0.1569 | $0.1829 | $2,050.86 | $0 |
| 2017-09-06 | $0.2002 | $0.2169 | $0.1858 | $0.2156 | $1,640.90 | $0 |
| 2017-09-07 | $0.2095 | $0.2213 | $0.2095 | $0.2138 | $1,755.80 | $0 |
| 2017-09-08 | $0.2251 | $0.2291 | $0.1738 | $0.1903 | $3,755.80 | $0 |
| 2017-09-09 | $0.1869 | $0.1917 | $0.1719 | $0.1846 | $2,120.74 | $0 |
| 2017-09-10 | $0.1832 | $0.1832 | $0.1531 | $0.1785 | $2,350.52 | $0 |
| 2017-09-11 | $0.1785 | $0.1799 | $0.1621 | $0.1695 | $1,901.07 | $0 |
| 2017-09-12 | $0.1692 | $0.1883 | $0.1636 | $0.1694 | $945.28 | $0 |
| 2017-09-13 | $0.1693 | $0.1693 | $0.1442 | $0.1548 | $1,175.69 | $0 |
| 2017-09-14 | $0.1552 | $0.1552 | $0.1175 | $0.1179 | $1,871.61 | $0 |
| 2017-09-15 | $0.1229 | $0.1455 | $0.09002 | $0.1374 | $2,541.84 | $0 |
| 2017-09-16 | $0.1402 | $0.1424 | $0.1245 | $0.1351 | $1,980.02 | $0 |
| 2017-09-17 | $0.1345 | $0.1466 | $0.1167 | $0.1374 | $625.17 | $0 |
| 2017-09-18 | $0.1432 | $0.1566 | $0.1432 | $0.1518 | $2,432.63 | $0 |
| 2017-09-19 | $0.1450 | $0.1452 | $0.1347 | $0.1385 | $1,558.57 | $0 |
| 2017-09-20 | $0.1335 | $0.1431 | $0.1313 | $0.1337 | $899.56 | $0 |
| 2017-09-21 | $0.1348 | $0.1349 | $0.1154 | $0.1182 | $1,460.07 | $0 |
| 2017-09-22 | $0.1199 | $0.1217 | $0.1099 | $0.1176 | $1,454.59 | $0 |
| 2017-09-23 | $0.1168 | $0.1269 | $0.1155 | $0.1234 | $678.49 | $0 |
| 2017-09-24 | $0.1221 | $0.1221 | $0.1180 | $0.1192 | $4,966.01 | $0 |
| 2017-09-25 | $0.1211 | $0.1280 | $0.1200 | $0.1272 | $7,715.75 | $0 |
| 2017-09-26 | $0.1302 | $0.1370 | $0.1252 | $0.1316 | $2,348.58 | $0 |
| 2017-09-27 | $0.1311 | $0.1475 | $0.1308 | $0.1475 | $1,162.41 | $0 |
| 2017-09-28 | $0.1525 | $0.1573 | $0.1354 | $0.1448 | $8,856.87 | $0 |
| 2017-09-29 | $0.1377 | $0.1453 | $0.1321 | $0.1412 | $5,614.69 | $0 |
| 2017-09-30 | $0.1403 | $0.1517 | $0.1385 | $0.1517 | $1,033.30 | $0 |