STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1509 | $0.2313 | $0.1438 | $0.1463 | $7,981.54 | $0 |
| 2017-10-02 | $0.1440 | $0.2209 | $0.1376 | $0.1424 | $5,165.62 | $0 |
| 2017-10-03 | $0.1419 | $0.1419 | $0.1264 | $0.1337 | $2,322.42 | $0 |
| 2017-10-04 | $0.1336 | $0.1343 | $0.1247 | $0.1264 | $3,894.91 | $0 |
| 2017-10-05 | $0.1240 | $0.1286 | $0.1199 | $0.1263 | $2,676.82 | $0 |
| 2017-10-06 | $0.1276 | $0.1411 | $0.1245 | $0.1326 | $4,244.14 | $0 |
| 2017-10-07 | $0.1326 | $0.1694 | $0.1321 | $0.1601 | $2,295.77 | $0 |
| 2017-10-08 | $0.1640 | $0.1642 | $0.1348 | $0.1378 | $3,548.65 | $0 |
| 2017-10-09 | $0.1363 | $0.1391 | $0.1212 | $0.1254 | $2,186.27 | $0 |
| 2017-10-10 | $0.1331 | $0.1412 | $0.1292 | $0.1331 | $821.99 | $0 |
| 2017-10-11 | $0.1317 | $0.1352 | $0.1250 | $0.1335 | $3,790.60 | $0 |
| 2017-10-12 | $0.1315 | $0.1343 | $0.1031 | $0.1096 | $2,637.08 | $0 |
| 2017-10-13 | $0.1092 | $0.1112 | $0.1023 | $0.1112 | $5,545.48 | $0 |
| 2017-10-14 | $0.1104 | $0.1488 | $0.1095 | $0.1376 | $8,675.26 | $0 |
| 2017-10-15 | $0.1406 | $0.1406 | $0.1296 | $0.1343 | $1,646.68 | $0 |
| 2017-10-16 | $0.1346 | $0.1499 | $0.1299 | $0.1384 | $4,211.36 | $0 |
| 2017-10-17 | $0.1355 | $0.1381 | $0.1316 | $0.1342 | $1,945.60 | $0 |
| 2017-10-18 | $0.1326 | $0.1340 | $0.1229 | $0.1335 | $1,326.67 | $0 |
| 2017-10-19 | $0.1264 | $0.1320 | $0.1225 | $0.1302 | $1,007.71 | $0 |
| 2017-10-20 | $0.1303 | $0.1332 | $0.1248 | $0.1261 | $2,101.55 | $0 |
| 2017-10-21 | $0.1254 | $0.1267 | $0.1168 | $0.1244 | $1,527.10 | $0 |
| 2017-10-22 | $0.1235 | $0.1287 | $0.1199 | $0.1222 | $696.39 | $0 |
| 2017-10-23 | $0.1219 | $0.1219 | $0.1132 | $0.1165 | $2,932.92 | $0 |
| 2017-10-24 | $0.1227 | $0.1309 | $0.1210 | $0.1222 | $1,074.22 | $0 |
| 2017-10-25 | $0.1236 | $0.1236 | $0.1188 | $0.1217 | $1,409.16 | $0 |
| 2017-10-26 | $0.1235 | $0.1258 | $0.1188 | $0.1202 | $1,771.09 | $0 |
| 2017-10-27 | $0.1212 | $0.1212 | $0.1162 | $0.1187 | $6,826.14 | $0 |
| 2017-10-28 | $0.1193 | $0.1207 | $0.1108 | $0.1108 | $4,689.30 | $0 |
| 2017-10-29 | $0.1165 | $0.1220 | $0.1157 | $0.1190 | $3,780.55 | $0 |
| 2017-10-30 | $0.1186 | $0.1193 | $0.1163 | $0.1170 | $4,825.10 | $0 |
| 2017-10-31 | $0.1173 | $0.1186 | $0.1155 | $0.1166 | $11,089.60 | $0 |