Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0004511 | $0.0004713 | $0.0004459 | $0.0004705 | $45.02 | $265,883 |
| 2017-11-02 | $0.0004710 | $0.0005118 | $0.0004710 | $0.0004923 | $1.48 | $278,201 |
| 2017-11-03 | $0.0004916 | $0.0005226 | $0.0004267 | $0.0004311 | $22.84 | $243,650 |
| 2017-11-04 | $0.0004300 | $0.0005222 | $0.0004202 | $0.0004434 | $4.66 | $250,608 |
| 2017-11-05 | $0.0004426 | $0.0004567 | $0.0004377 | $0.0004426 | $0.8852 | $250,139 |
| 2017-11-06 | $0.0004436 | $0.0004450 | $0.0004332 | $0.0004347 | $0.8693 | $245,657 |
| 2017-11-08 | $0.0005945 | $0.0006274 | $0.0005730 | $0.0005980 | $1.82 | $337,955 |
| 2017-11-09 | $0.0005974 | $0.0005974 | $0.0005640 | $0.0005738 | $1.74 | $324,285 |
| 2017-11-10 | $0.0004275 | $0.0005383 | $0.0003977 | $0.0005279 | $3.76 | $298,316 |
| 2017-11-11 | $0.0005260 | $0.0005448 | $0.0005036 | $0.0005118 | $2.56 | $289,252 |
| 2017-11-13 | $0.0003859 | $0.0004036 | $0.0003764 | $0.0003910 | $8.47 | $220,981 |
| 2017-11-14 | $0.0003919 | $0.0004033 | $0.0003856 | $0.0003964 | $15.50 | $224,033 |
| 2017-11-15 | $0.0003967 | $0.0004178 | $0.0003967 | $0.0004170 | $16.30 | $235,658 |
| 2017-11-16 | $0.0004484 | $0.0004802 | $0.0004484 | $0.0004715 | $10.46 | $266,434 |
| 2017-11-17 | $0.0004707 | $0.0004818 | $0.0004540 | $0.0004708 | $10.44 | $266,042 |
| 2017-11-19 | $0.0005617 | $0.0005678 | $0.0005565 | $0.0005633 | $1.04 | $318,340 |
| 2017-11-20 | $0.0005630 | $0.0005681 | $0.0004878 | $0.0004944 | $81.15 | $279,400 |
| 2017-11-21 | $0.0004945 | $0.0005022 | $0.0004678 | $0.0004870 | $72.30 | $275,210 |
| 2017-11-22 | $0.0005755 | $0.0005760 | $0.0005755 | $0.0005759 | $5.85 | $325,487 |
| 2017-11-23 | $0.0005758 | $0.0005786 | $0.0005654 | $0.0005672 | $5.76 | $320,522 |
| 2017-11-26 | $0.0006530 | $0.0006541 | $0.0005570 | $0.0005590 | $16.87 | $315,885 |
| 2017-11-27 | $0.0005591 | $0.0005838 | $0.0005591 | $0.0005838 | $8.43 | $329,947 |
| 2017-11-28 | $0.0005947 | $0.0005980 | $0.0005938 | $0.0005963 | $2.03 | $336,973 |
| 2017-11-29 | $0.0005957 | $0.0006863 | $0.0005456 | $0.0005808 | $12.37 | $328,230 |
| 2017-11-30 | $0.0005897 | $0.0006415 | $0.0005399 | $0.0005809 | $10.92 | $328,292 |