STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3585 | $0.4595 | $0.3350 | $0.4595 | $23,319.30 | $0 |
| 2017-12-02 | $0.4580 | $0.7998 | $0.4500 | $0.7283 | $69,647.60 | $0 |
| 2017-12-03 | $0.7337 | $0.9805 | $0.6657 | $0.8661 | $2,340.52 | $0 |
| 2017-12-04 | $0.8575 | $1.01 | $0.6965 | $0.8888 | $9,035.18 | $0 |
| 2017-12-05 | $0.8977 | $0.8991 | $0.8137 | $0.8162 | $11.80 | $0 |
| 2017-12-06 | $0.8124 | $1.12 | $0.7416 | $0.9314 | $51,922.40 | $0 |
| 2017-12-07 | $0.9456 | $1.46 | $0.6797 | $1.43 | $11,643.60 | $0 |
| 2017-12-08 | $1.44 | $1.47 | $1.13 | $1.32 | $96.73 | $0 |
| 2017-12-09 | $1.31 | $1.38 | $1.01 | $1.21 | $4.26 | $0 |
| 2017-12-10 | $1.21 | $1.23 | $0.8680 | $1.13 | $2.72 | $0 |
| 2017-12-11 | $1.11 | $1.39 | $1.11 | $1.26 | $1.91 | $0 |
| 2017-12-12 | $1.26 | $1.37 | $1.22 | $1.32 | $1.03 | $0 |
| 2017-12-13 | $1.34 | $1.55 | $1.22 | $1.36 | $84.90 | $0 |
| 2017-12-14 | $1.36 | $1.43 | $1.33 | $1.40 | $1.72 | $0 |
| 2017-12-15 | $1.40 | $1.42 | $1.21 | $1.36 | $1.68 | $0 |
| 2017-12-16 | $1.39 | $1.41 | $1.33 | $1.37 | $3.05 | $0 |
| 2017-12-17 | $1.37 | $1.74 | $1.36 | $1.64 | $350.08 | $0 |
| 2017-12-18 | $1.64 | $2.27 | $1.52 | $1.72 | $27.76 | $0 |
| 2017-12-19 | $1.72 | $1.85 | $1.51 | $1.64 | $2,629.56 | $0 |
| 2017-12-20 | $1.64 | $2.49 | $1.38 | $2.35 | $1,728.43 | $0 |
| 2017-12-21 | $2.35 | $2.85 | $1.94 | $2.42 | $4,414.97 | $0 |
| 2017-12-22 | $2.45 | $2.77 | $1.60 | $2.56 | $0.05459 | $0 |
| 2017-12-23 | $3.96 | $4.28 | $3.55 | $3.60 | $10.19 | $0 |
| 2017-12-24 | $3.60 | $3.93 | $3.12 | $3.54 | $109.79 | $0 |
| 2017-12-25 | $3.58 | $3.75 | $3.26 | $3.44 | $286.41 | $0 |
| 2017-12-26 | $3.44 | $3.74 | $2.21 | $3.06 | $42.12 | $0 |
| 2017-12-27 | $3.05 | $3.31 | $1.35 | $2.35 | $325.19 | $0 |
| 2017-12-28 | $2.33 | $2.33 | $0.8807 | $1.41 | $954.05 | $0 |
| 2017-12-29 | $1.43 | $1.45 | $0.9204 | $1.21 | $1,493.71 | $0 |
| 2017-12-30 | $1.21 | $1.27 | $0.7551 | $1.11 | $207.94 | $0 |
| 2017-12-31 | $1.10 | $1.48 | $1.07 | $1.41 | $430.82 | $0 |