STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1.41 | $1.41 | $1.01 | $1.06 | $4.21 | $0 |
| 2018-07-02 | $1.06 | $1.85 | $1.06 | $1.81 | $4.96 | $0 |
| 2018-07-03 | $1.80 | $1.84 | $1.04 | $1.04 | $47.89 | $0 |
| 2018-07-04 | $1.04 | $1.09 | $0.8866 | $0.8874 | $18.65 | $0 |
| 2018-07-05 | $0.8893 | $1.45 | $0.8834 | $1.18 | $2.77 | $0 |
| 2018-07-06 | $1.18 | $1.20 | $1.16 | $1.19 | $14,532.80 | $0 |
| 2018-07-07 | $1.18 | $1.22 | $0.7723 | $1.20 | $1.06 | $0 |
| 2018-07-08 | $1.20 | $1.35 | $0.8004 | $1.34 | $0.5718 | $0 |
| 2018-07-09 | $1.34 | $1.41 | $1.00 | $1.01 | $54,799.60 | $0 |
| 2018-07-10 | $1.01 | $1.40 | $0.8846 | $0.8852 | $9.45 | $0 |
| 2018-07-11 | $0.8845 | $0.8997 | $0.7599 | $0.7641 | $0.2337 | $0 |
| 2018-07-12 | $1.33 | $1.33 | $0.9994 | $1.31 | $173,776 | $0 |
| 2018-07-13 | $1.31 | $1.82 | $1.25 | $1.79 | $100,272 | $0 |
| 2018-07-14 | $1.79 | $2.07 | $1.23 | $1.23 | $29,504.10 | $0 |
| 2018-07-15 | $1.23 | $2.54 | $1.22 | $2.26 | $11,663.40 | $0 |
| 2018-07-16 | $2.35 | $2.49 | $2.19 | $2.43 | $25,976.50 | $0 |
| 2018-07-17 | $2.49 | $2.67 | $1.74 | $1.75 | $15.72 | $0 |
| 2018-07-18 | $1.75 | $1.76 | $1.39 | $1.44 | $17.71 | $0 |
| 2018-07-19 | $1.44 | $2.77 | $1.17 | $1.19 | $7.77 | $0 |
| 2018-07-20 | $1.19 | $1.32 | $1.13 | $1.14 | $17.41 | $0 |
| 2018-07-21 | $1.14 | $1.61 | $1.14 | $1.59 | $93.49 | $0 |
| 2018-07-22 | $1.59 | $1.83 | $1.26 | $1.26 | $11.53 | $0 |
| 2018-07-23 | $1.26 | $1.53 | $1.26 | $1.52 | $27.66 | $0 |
| 2018-07-24 | $1.52 | $1.63 | $1.28 | $1.32 | $83.92 | $0 |
| 2018-07-25 | $1.30 | $1.67 | $1.30 | $1.62 | $0.5153 | $0 |
| 2018-07-26 | $1.62 | $1.63 | $1.05 | $1.06 | $49.84 | $0 |
| 2018-07-27 | $1.06 | $1.27 | $0.9186 | $1.27 | $64.54 | $0 |
| 2018-07-28 | $1.27 | $1.29 | $0.7363 | $0.7451 | $14.38 | $0 |
| 2018-07-29 | $0.7481 | $1.31 | $0.7442 | $1.31 | $143.40 | $0 |
| 2018-07-30 | $1.31 | $1.31 | $1.29 | $1.30 | $142.85 | $0 |
| 2018-07-31 | $0.8021 | $0.8041 | $0.7634 | $0.7771 | $0.7771 | $0 |