STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5920 | $0.6964 | $0.5704 | $0.6791 | $0.7558 | $0 |
| 2018-04-02 | $0.6824 | $0.7650 | $0.5718 | $0.7643 | $54.40 | $0 |
| 2018-04-03 | $0.7648 | $0.7973 | $0.5762 | $0.6117 | $231.05 | $0 |
| 2018-04-04 | $0.6113 | $0.7568 | $0.5861 | $0.7568 | $27.95 | $0 |
| 2018-04-05 | $0.7556 | $1.20 | $0.5645 | $1.19 | $4,641.93 | $0 |
| 2018-04-06 | $1.19 | $1.25 | $1.03 | $1.20 | $418.40 | $0 |
| 2018-04-07 | $1.20 | $1.26 | $0.6848 | $0.6872 | $1,437.16 | $0 |
| 2018-04-08 | $0.6877 | $1.68 | $0.6852 | $1.67 | $139,806 | $0 |
| 2018-04-09 | $1.68 | $1.85 | $1.08 | $1.35 | $201,478 | $0 |
| 2018-04-10 | $1.35 | $1.59 | $1.34 | $1.58 | $79,119.90 | $0 |
| 2018-04-11 | $1.58 | $1.59 | $1.24 | $1.46 | $146,491 | $0 |
| 2018-04-12 | $1.46 | $1.67 | $1.25 | $1.50 | $75,291.80 | $0 |
| 2018-04-13 | $1.58 | $1.60 | $1.41 | $1.46 | $115.22 | $0 |
| 2018-04-14 | $1.46 | $1.90 | $1.44 | $1.74 | $122,595 | $0 |
| 2018-04-15 | $1.74 | $2.00 | $1.50 | $2.00 | $237.75 | $0 |
| 2018-04-16 | $2.00 | $2.00 | $1.69 | $1.75 | $31,503.30 | $0 |
| 2018-04-17 | $1.75 | $2.19 | $1.32 | $1.33 | $27.26 | $0 |
| 2018-04-18 | $1.33 | $1.82 | $1.33 | $1.82 | $28.82 | $0 |
| 2018-04-19 | $1.83 | $2.06 | $1.67 | $1.73 | $136.33 | $0 |
| 2018-04-20 | $1.73 | $2.54 | $1.72 | $2.50 | $6.91 | $0 |
| 2018-04-21 | $2.51 | $2.51 | $1.43 | $1.50 | $278.55 | $0 |
| 2018-04-22 | $1.50 | $2.20 | $1.42 | $1.59 | $179.50 | $0 |
| 2018-04-23 | $1.59 | $2.10 | $1.59 | $2.08 | $996.06 | $0 |
| 2018-04-24 | $2.08 | $2.53 | $1.03 | $1.74 | $701.60 | $0 |
| 2018-04-25 | $1.73 | $2.11 | $1.39 | $2.02 | $0.004650 | $0 |
| 2018-04-26 | $2.04 | $2.42 | $1.99 | $2.14 | $6.44 | $0 |
| 2018-04-27 | $2.14 | $2.16 | $1.07 | $1.07 | $9.91 | $0 |
| 2018-04-28 | $1.07 | $2.08 | $1.07 | $2.06 | $2.73 | $0 |
| 2018-04-29 | $2.06 | $2.09 | $1.19 | $2.05 | $280.31 | $0 |
| 2018-04-30 | $2.04 | $2.10 | $1.99 | $2.10 | $0.09413 | $0 |