STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $1.12 | $1.20 | $1.08 | $1.15 | $43.16 | $0 |
| 2018-09-02 | $1.13 | $1.15 | $0.8713 | $0.8725 | $3.51 | $0 |
| 2018-09-03 | $1.37 | $1.37 | $0.7766 | $0.7977 | $16.78 | $0 |
| 2018-09-04 | $0.7977 | $0.8843 | $0.7761 | $0.8825 | $0.7289 | $0 |
| 2018-09-05 | $0.8832 | $0.8860 | $0.8279 | $0.8279 | $0.6839 | $0 |
| 2018-09-06 | $0.7018 | $0.7164 | $0.7018 | $0.7160 | $14.38 | $0 |
| 2018-09-07 | $0.7152 | $0.7195 | $0.7016 | $0.7053 | $14.17 | $0 |
| 2018-09-10 | $0.7915 | $0.7939 | $0.7871 | $0.7924 | $227.29 | $0 |
| 2018-09-11 | $0.7937 | $0.8010 | $0.6538 | $0.6610 | $0.02743 | $0 |
| 2018-09-12 | $0.6611 | $0.6623 | $0.6270 | $0.6337 | $6.34 | $0 |
| 2018-09-13 | $0.6342 | $0.6521 | $0.6342 | $0.6506 | $6.51 | $0 |
| 2018-09-15 | $1.06 | $1.07 | $1.06 | $1.07 | $25.53 | $0 |
| 2018-09-16 | $1.07 | $1.07 | $1.05 | $1.07 | $6.05 | $0 |
| 2018-09-19 | $0.5888 | $0.6046 | $0.5754 | $0.5956 | $17.87 | $0 |
| 2018-09-20 | $0.5959 | $1.06 | $0.5959 | $1.06 | $58.60 | $0 |
| 2018-09-21 | $1.06 | $1.08 | $0.7273 | $0.7405 | $6.41 | $0 |
| 2018-09-22 | $0.7404 | $0.8190 | $0.7118 | $0.7792 | $3.20 | $0 |
| 2018-09-23 | $0.7785 | $1.38 | $0.7765 | $1.32 | $3.67 | $0 |
| 2018-09-24 | $1.32 | $1.34 | $0.7175 | $0.7247 | $1.65 | $0 |
| 2018-09-25 | $0.7211 | $1.05 | $0.6999 | $1.05 | $71.44 | $0 |
| 2018-09-26 | $1.05 | $1.19 | $1.04 | $1.18 | $89.12 | $0 |
| 2018-09-27 | $1.18 | $1.19 | $0.9645 | $1.15 | $4.57 | $0 |
| 2018-09-28 | $1.15 | $1.16 | $1.05 | $1.05 | $1.67 | $0 |
| 2018-09-29 | $1.14 | $1.16 | $1.14 | $1.16 | $19.58 | $0 |
| 2018-09-30 | $1.15 | $1.43 | $1.15 | $1.41 | $10.88 | $0 |