STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.38 | $1.38 | $1.20 | $1.32 | $2.63 | $0 |
| 2018-02-02 | $1.30 | $1.34 | $1.02 | $1.12 | $99.46 | $0 |
| 2018-02-03 | $1.12 | $1.87 | $0.9911 | $1.83 | $36,524.20 | $0 |
| 2018-02-04 | $1.83 | $1.86 | $1.12 | $1.17 | $306.51 | $0 |
| 2018-02-05 | $1.16 | $1.36 | $0.7598 | $1.35 | $953.21 | $0 |
| 2018-02-06 | $1.35 | $1.56 | $1.07 | $1.50 | $68,904.70 | $0 |
| 2018-02-07 | $1.48 | $2.92 | $1.38 | $2.21 | $307.61 | $0 |
| 2018-02-08 | $2.19 | $3.04 | $1.74 | $1.75 | $969.76 | $0 |
| 2018-02-09 | $1.76 | $2.16 | $1.70 | $1.85 | $698.47 | $0 |
| 2018-02-10 | $1.85 | $1.96 | $1.55 | $1.82 | $183.16 | $0 |
| 2018-02-11 | $1.81 | $1.83 | $1.25 | $1.25 | $25.95 | $0 |
| 2018-02-12 | $1.26 | $1.93 | $1.26 | $1.78 | $10,848.20 | $0 |
| 2018-02-13 | $1.78 | $1.95 | $1.70 | $1.79 | $337.19 | $0 |
| 2018-02-14 | $1.79 | $2.14 | $1.75 | $1.91 | $712.21 | $0 |
| 2018-02-15 | $1.91 | $2.55 | $1.89 | $2.33 | $1,403.72 | $0 |
| 2018-02-16 | $2.32 | $2.45 | $1.67 | $1.72 | $576.20 | $0 |
| 2018-02-17 | $1.72 | $2.19 | $1.69 | $2.14 | $4.96 | $0 |
| 2018-02-18 | $1.76 | $2.51 | $1.75 | $1.75 | $12,885.00 | $0 |
| 2018-02-19 | $1.74 | $2.70 | $1.51 | $2.50 | $1,098.48 | $0 |
| 2018-02-20 | $2.50 | $2.54 | $1.75 | $2.12 | $1,210.34 | $0 |
| 2018-02-21 | $2.12 | $2.12 | $1.42 | $1.46 | $351.12 | $0 |
| 2018-02-22 | $1.46 | $1.52 | $1.20 | $1.24 | $882.75 | $0 |
| 2018-02-23 | $1.24 | $2.01 | $1.18 | $1.91 | $648.36 | $0 |
| 2018-02-24 | $1.91 | $2.08 | $1.48 | $1.48 | $19.56 | $0 |
| 2018-02-25 | $1.47 | $1.55 | $1.17 | $1.20 | $580.65 | $0 |
| 2018-02-26 | $1.20 | $1.37 | $1.09 | $1.13 | $134.34 | $0 |
| 2018-02-27 | $1.13 | $1.72 | $1.10 | $1.70 | $67.60 | $0 |
| 2018-02-28 | $1.70 | $1.70 | $1.36 | $1.36 | $43.77 | $0 |