STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $2.10 | $2.11 | $1.17 | $1.24 | $122.79 | $0 |
| 2018-05-02 | $1.23 | $1.93 | $1.15 | $1.90 | $300.18 | $0 |
| 2018-05-03 | $1.90 | $1.94 | $1.13 | $1.17 | $301.96 | $0 |
| 2018-05-04 | $1.17 | $1.92 | $1.15 | $1.70 | $121.40 | $0 |
| 2018-05-05 | $1.70 | $1.70 | $1.09 | $1.68 | $195.57 | $0 |
| 2018-05-06 | $1.68 | $1.69 | $1.08 | $1.43 | $120.41 | $0 |
| 2018-05-07 | $1.43 | $1.51 | $1.04 | $1.05 | $8.86 | $0 |
| 2018-05-08 | $1.05 | $1.65 | $1.05 | $1.65 | $1,689.82 | $0 |
| 2018-05-09 | $1.67 | $1.69 | $1.08 | $1.09 | $419.80 | $0 |
| 2018-05-10 | $1.09 | $1.50 | $1.03 | $1.44 | $2.44 | $0 |
| 2018-05-11 | $1.45 | $1.45 | $1.34 | $1.35 | $1.06 | $0 |
| 2018-05-12 | $1.34 | $1.72 | $1.34 | $1.63 | $1,103.19 | $0 |
| 2018-05-13 | $1.63 | $1.65 | $0.9352 | $1.32 | $205.05 | $0 |
| 2018-05-14 | $1.32 | $1.93 | $1.04 | $1.26 | $1,249.90 | $0 |
| 2018-05-15 | $1.26 | $1.91 | $1.14 | $1.29 | $1,565.92 | $0 |
| 2018-05-16 | $1.29 | $1.63 | $1.21 | $1.53 | $0.2161 | $0 |
| 2018-05-17 | $1.53 | $1.55 | $1.05 | $1.05 | $3.78 | $0 |
| 2018-05-18 | $1.05 | $1.22 | $1.04 | $1.12 | $125.72 | $0 |
| 2018-05-19 | $1.12 | $1.49 | $1.07 | $1.48 | $45.77 | $0 |
| 2018-05-20 | $1.48 | $1.54 | $1.08 | $1.53 | $1.78 | $0 |
| 2018-05-21 | $1.53 | $1.54 | $1.09 | $1.46 | $35.27 | $0 |
| 2018-05-22 | $1.46 | $1.46 | $1.04 | $1.05 | $0.8396 | $0 |
| 2018-05-23 | $1.05 | $1.38 | $1.02 | $1.31 | $9.38 | $0 |
| 2018-05-24 | $1.31 | $1.34 | $1.01 | $1.02 | $49.10 | $0 |
| 2018-05-25 | $1.02 | $1.31 | $0.9590 | $1.08 | $496.13 | $0 |
| 2018-05-26 | $1.08 | $1.12 | $1.07 | $1.10 | $31.65 | $0 |
| 2018-05-27 | $1.10 | $1.10 | $0.9827 | $0.9959 | $0.9032 | $0 |
| 2018-05-28 | $0.9961 | $1.24 | $0.9627 | $0.9657 | $20.44 | $0 |
| 2018-05-29 | $0.9654 | $1.17 | $0.9601 | $1.14 | $19.57 | $0 |
| 2018-05-30 | $1.14 | $1.18 | $1.00 | $1.17 | $140.54 | $0 |
| 2018-05-31 | $1.17 | $1.20 | $1.07 | $1.14 | $15.06 | $0 |