STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1158 | $0.1176 | $0.1107 | $0.1124 | $795.58 | $0 |
| 2017-11-02 | $0.1103 | $0.1283 | $0.1024 | $0.1225 | $3,695.26 | $0 |
| 2017-11-03 | $0.1181 | $0.1405 | $0.1127 | $0.1152 | $4,743.79 | $0 |
| 2017-11-04 | $0.1131 | $0.1162 | $0.1115 | $0.1133 | $2,441.73 | $0 |
| 2017-11-05 | $0.1123 | $0.1172 | $0.1102 | $0.1142 | $1,615.73 | $0 |
| 2017-11-06 | $0.1110 | $0.1177 | $0.1106 | $0.1114 | $6,597.06 | $0 |
| 2017-11-07 | $0.1155 | $0.1184 | $0.1126 | $0.1175 | $4,619.19 | $0 |
| 2017-11-08 | $0.1215 | $0.1294 | $0.1159 | $0.1280 | $3,870.77 | $0 |
| 2017-11-09 | $0.1296 | $0.1505 | $0.1294 | $0.1428 | $2,799.80 | $0 |
| 2017-11-10 | $0.1424 | $0.1440 | $0.1229 | $0.1289 | $3,682.31 | $0 |
| 2017-11-11 | $0.1280 | $0.1395 | $0.1195 | $0.1363 | $2,967.73 | $0 |
| 2017-11-12 | $0.1328 | $0.1341 | $0.1173 | $0.1203 | $3,139.76 | $0 |
| 2017-11-13 | $0.1242 | $0.1318 | $0.1226 | $0.1273 | $3,356.93 | $0 |
| 2017-11-14 | $0.1279 | $0.1365 | $0.1248 | $0.1342 | $1,806.81 | $0 |
| 2017-11-15 | $0.1357 | $0.1392 | $0.1326 | $0.1380 | $3,802.00 | $0 |
| 2017-11-16 | $0.1327 | $0.1442 | $0.1312 | $0.1391 | $6,491.43 | $0 |
| 2017-11-17 | $0.1369 | $0.1411 | $0.1358 | $0.1393 | $6,513.90 | $0 |
| 2017-11-18 | $0.1399 | $0.1514 | $0.1380 | $0.1514 | $2,224.19 | $0 |
| 2017-11-19 | $0.1564 | $0.1601 | $0.1514 | $0.1553 | $4,936.63 | $0 |
| 2017-11-20 | $0.1539 | $0.1944 | $0.1499 | $0.1805 | $6,178.32 | $0 |
| 2017-11-21 | $0.1805 | $0.2697 | $0.1805 | $0.2519 | $8,304.31 | $0 |
| 2017-11-22 | $0.2705 | $0.2818 | $0.2372 | $0.2504 | $13,768.20 | $0 |
| 2017-11-23 | $0.2523 | $0.2523 | $0.2040 | $0.2040 | $17,560.40 | $0 |
| 2017-11-24 | $0.2020 | $0.2530 | $0.1771 | $0.2134 | $10,673.70 | $0 |
| 2017-11-25 | $0.2142 | $0.2757 | $0.2142 | $0.2286 | $2,287.02 | $0 |
| 2017-11-26 | $0.2297 | $0.3115 | $0.1982 | $0.2540 | $3,820.53 | $0 |
| 2017-11-27 | $0.2565 | $0.4263 | $0.2565 | $0.3116 | $28,380.20 | $0 |
| 2017-11-28 | $0.3083 | $0.4008 | $0.2881 | $0.3909 | $21,746.70 | $0 |
| 2017-11-29 | $0.3926 | $0.4452 | $0.3157 | $0.3212 | $1.17 | $0 |
| 2017-11-30 | $0.3213 | $0.3759 | $0.3019 | $0.3604 | $48,844.70 | $0 |