STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.14 | $1.20 | $0.9693 | $1.02 | $108.77 | $0 |
| 2018-06-02 | $1.02 | $1.10 | $1.02 | $1.10 | $32.88 | $0 |
| 2018-06-03 | $1.10 | $1.17 | $1.08 | $1.14 | $24.94 | $0 |
| 2018-06-04 | $1.14 | $1.18 | $1.03 | $1.06 | $12.64 | $0 |
| 2018-06-05 | $1.06 | $1.20 | $1.05 | $1.20 | $5.69 | $0 |
| 2018-06-06 | $1.20 | $1.21 | $1.11 | $1.12 | $74.78 | $0 |
| 2018-06-07 | $1.12 | $1.29 | $1.03 | $1.22 | $225.76 | $0 |
| 2018-06-08 | $1.23 | $1.24 | $1.03 | $1.21 | $14.53 | $0 |
| 2018-06-09 | $1.21 | $1.33 | $1.03 | $1.08 | $59.04 | $0 |
| 2018-06-10 | $1.07 | $1.25 | $0.9386 | $1.25 | $42.45 | $0 |
| 2018-06-11 | $1.25 | $1.26 | $0.9374 | $1.01 | $21.07 | $0 |
| 2018-06-12 | $1.01 | $1.04 | $0.8827 | $0.8838 | $0.8748 | $0 |
| 2018-06-13 | $1.12 | $1.13 | $1.03 | $1.05 | $21.04 | $0 |
| 2018-06-14 | $1.05 | $1.24 | $0.8724 | $1.07 | $40.89 | $0 |
| 2018-06-15 | $1.07 | $1.29 | $1.04 | $1.24 | $735.79 | $0 |
| 2018-06-16 | $1.24 | $1.39 | $1.10 | $1.10 | $140.56 | $0 |
| 2018-06-17 | $1.10 | $1.69 | $1.10 | $1.67 | $131.56 | $0 |
| 2018-06-18 | $1.66 | $1.75 | $1.28 | $1.73 | $22.17 | $0 |
| 2018-06-19 | $1.73 | $1.75 | $1.22 | $1.23 | $44.48 | $0 |
| 2018-06-20 | $1.23 | $3.56 | $1.20 | $1.26 | $1,345.59 | $0 |
| 2018-06-21 | $1.26 | $1.64 | $1.11 | $1.11 | $5.57 | $0 |
| 2018-06-22 | $1.12 | $2.87 | $1.10 | $1.32 | $29.44 | $0 |
| 2018-06-23 | $1.32 | $1.36 | $1.26 | $1.35 | $8.86 | $0 |
| 2018-06-24 | $1.35 | $1.47 | $1.14 | $1.19 | $3.68 | $0 |
| 2018-06-25 | $1.19 | $1.32 | $1.17 | $1.20 | $0.3031 | $0 |
| 2018-06-26 | $1.20 | $1.55 | $0.6970 | $0.6970 | $251.29 | $0 |
| 2018-06-27 | $0.6976 | $1.52 | $0.6936 | $0.7579 | $223.69 | $0 |
| 2018-06-28 | $0.7623 | $1.43 | $0.7512 | $1.37 | $1,630.94 | $0 |
| 2018-06-29 | $1.37 | $1.39 | $1.29 | $1.36 | $1.86 | $0 |
| 2018-06-30 | $1.37 | $1.42 | $1.14 | $1.40 | $49.27 | $0 |