STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.7721 | $0.8002 | $0.7555 | $0.7896 | $0.7896 | $0 |
| 2018-08-02 | $2.35 | $2.39 | $2.16 | $2.18 | $2.08 | $0 |
| 2018-08-03 | $2.18 | $2.18 | $0.6934 | $1.18 | $5.78 | $0 |
| 2018-08-04 | $1.18 | $1.19 | $1.11 | $1.11 | $5.47 | $0 |
| 2018-08-05 | $2.12 | $2.17 | $0.8110 | $0.8435 | $15.01 | $0 |
| 2018-08-06 | $0.8628 | $0.9659 | $0.8239 | $0.8391 | $1.19 | $0 |
| 2018-08-07 | $1.11 | $1.13 | $1.07 | $1.07 | $0.03534 | $0 |
| 2018-08-08 | $1.07 | $1.07 | $0.6605 | $0.9960 | $35.03 | $0 |
| 2018-08-09 | $0.9983 | $1.04 | $0.9898 | $1.02 | $0.1648 | $0 |
| 2018-08-12 | $0.9965 | $0.9965 | $0.9899 | $0.9918 | $0.5252 | $0 |
| 2018-08-13 | $0.9915 | $1.02 | $0.6183 | $0.7301 | $18.29 | $0 |
| 2018-08-14 | $0.7179 | $0.7322 | $0.6071 | $0.6202 | $29.82 | $0 |
| 2018-08-15 | $0.6197 | $0.7239 | $0.6102 | $0.6132 | $14.26 | $0 |
| 2018-08-16 | $0.6114 | $0.6230 | $0.5883 | $0.6094 | $0.06064 | $0 |
| 2018-08-17 | $0.6067 | $1.12 | $0.6037 | $0.7196 | $8.34 | $0 |
| 2018-08-18 | $0.7198 | $0.7291 | $0.6033 | $0.6080 | $6.74 | $0 |
| 2018-08-23 | $0.6005 | $1.29 | $0.5973 | $1.29 | $236.16 | $0 |
| 2018-08-24 | $1.29 | $1.29 | $1.28 | $1.29 | $167.34 | $0 |
| 2018-08-27 | $1.26 | $1.26 | $1.13 | $1.24 | $142.58 | $0 |
| 2018-08-28 | $1.25 | $1.31 | $1.24 | $1.30 | $690.45 | $0 |
| 2018-08-29 | $1.30 | $1.30 | $0.8369 | $0.8449 | $0.002197 | $0 |
| 2018-08-30 | $0.8454 | $0.8482 | $0.8186 | $0.8281 | $0.001242 | $0 |
| 2018-08-31 | $1.49 | $1.49 | $1.10 | $1.12 | $15.90 | $0 |