STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.36 | $1.75 | $1.35 | $1.47 | $102.06 | $0 |
| 2018-03-02 | $1.47 | $1.48 | $1.39 | $1.44 | $3.97 | $0 |
| 2018-03-03 | $1.44 | $1.48 | $1.36 | $1.43 | $103.50 | $0 |
| 2018-03-04 | $1.44 | $1.45 | $0.6728 | $0.9848 | $1,695.23 | $0 |
| 2018-03-05 | $0.9845 | $1.36 | $0.5646 | $1.33 | $474.77 | $0 |
| 2018-03-06 | $1.33 | $1.59 | $0.9955 | $1.06 | $427.81 | $0 |
| 2018-03-07 | $1.06 | $1.55 | $0.9073 | $0.9513 | $45,892.20 | $0 |
| 2018-03-08 | $0.9499 | $1.49 | $0.9230 | $1.09 | $129.94 | $0 |
| 2018-03-09 | $1.09 | $1.21 | $0.7677 | $1.18 | $16.00 | $0 |
| 2018-03-10 | $1.18 | $1.19 | $0.8622 | $0.9119 | $47.04 | $0 |
| 2018-03-11 | $0.9082 | $0.9082 | $0.7594 | $0.8312 | $401.03 | $0 |
| 2018-03-12 | $0.8331 | $0.9919 | $0.8071 | $0.9900 | $228.91 | $0 |
| 2018-03-13 | $0.9858 | $0.9991 | $0.6858 | $0.8181 | $52.75 | $0 |
| 2018-03-14 | $0.8186 | $1.06 | $0.8186 | $0.9050 | $92.78 | $0 |
| 2018-03-15 | $0.9066 | $1.01 | $0.7600 | $0.8047 | $13.90 | $0 |
| 2018-03-16 | $0.8043 | $0.8336 | $0.7422 | $0.7422 | $60.62 | $0 |
| 2018-03-17 | $0.7416 | $0.9906 | $0.7272 | $0.7684 | $90.66 | $0 |
| 2018-03-18 | $0.7665 | $0.9697 | $0.6841 | $0.8368 | $77.41 | $0 |
| 2018-03-19 | $0.8367 | $1.75 | $0.6723 | $1.75 | $6,202.38 | $0 |
| 2018-03-20 | $1.77 | $1.79 | $0.8255 | $1.29 | $3,655.55 | $0 |
| 2018-03-21 | $1.29 | $1.34 | $0.9711 | $0.9803 | $323.30 | $0 |
| 2018-03-22 | $0.9785 | $1.13 | $0.7755 | $1.04 | $145.96 | $0 |
| 2018-03-23 | $1.04 | $1.04 | $0.7670 | $0.8547 | $72.72 | $0 |
| 2018-03-24 | $0.8655 | $1.01 | $0.7916 | $0.9983 | $37.03 | $0 |
| 2018-03-25 | $0.9868 | $1.02 | $0.8210 | $0.8519 | $29.46 | $0 |
| 2018-03-26 | $0.8512 | $0.9841 | $0.8470 | $0.9536 | $1.07 | $0 |
| 2018-03-27 | $0.9522 | $0.9552 | $0.8257 | $0.8257 | $49.56 | $0 |
| 2018-03-28 | $0.8255 | $0.8726 | $0.7131 | $0.7139 | $118.79 | $0 |
| 2018-03-29 | $0.7147 | $0.8799 | $0.6430 | $0.6485 | $48.06 | $0 |
| 2018-03-30 | $0.6471 | $0.6557 | $0.6022 | $0.6162 | $27.84 | $0 |
| 2018-03-31 | $0.6163 | $0.7806 | $0.5516 | $0.5920 | $259.38 | $0 |