Stress STS
Xếp hạng #?
11:59:08 07/02/2018
Stress (STS)
Không hoạt động
Lịch sử giá Stress (STS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001119 | $0.001119 | $0.001033 | $0.001080 | $8.42 | $610,458 |
| 2018-01-02 | $0.001080 | $0.001361 | $0.001043 | $0.001340 | $42.51 | $757,263 |
| 2018-01-03 | $0.001335 | $0.001392 | $0.001320 | $0.001362 | $3.42 | $769,436 |
| 2018-01-04 | $0.001369 | $0.001477 | $0.0007184 | $0.001366 | $130.71 | $771,990 |
| 2018-01-05 | $0.001366 | $0.001883 | $0.001344 | $0.001867 | $26.30 | $1,054,965 |
| 2018-01-06 | $0.001868 | $0.001899 | $0.001473 | $0.001894 | $91.76 | $1,070,178 |
| 2018-01-07 | $0.001892 | $0.001892 | $0.001112 | $0.001794 | $23.31 | $1,013,766 |
| 2018-01-08 | $0.001791 | $0.002117 | $0.001709 | $0.002114 | $531.81 | $1,194,773 |
| 2018-01-09 | $0.002108 | $0.002270 | $0.001869 | $0.001896 | $652.09 | $1,071,546 |
| 2018-01-10 | $0.001899 | $0.002069 | $0.001407 | $0.001950 | $265.17 | $1,101,893 |
| 2018-01-11 | $0.001948 | $0.002047 | $0.001747 | $0.001877 | $173.58 | $1,060,718 |
| 2018-01-12 | $0.001889 | $0.001960 | $0.001715 | $0.001950 | $56.17 | $1,102,097 |
| 2018-01-13 | $0.001948 | $0.002311 | $0.001858 | $0.002296 | $824.02 | $1,297,690 |
| 2018-01-14 | $0.002298 | $0.002491 | $0.002123 | $0.002482 | $322.56 | $1,402,686 |
| 2018-01-15 | $0.002464 | $0.002624 | $0.002396 | $0.002593 | $203.35 | $1,465,478 |
| 2018-01-16 | $0.002460 | $0.002474 | $0.001812 | $0.001837 | $185.08 | $1,038,073 |
| 2018-01-17 | $0.001828 | $0.002059 | $0.001489 | $0.001775 | $51.67 | $1,003,351 |
| 2018-01-18 | $0.001782 | $0.001937 | $0.001712 | $0.001823 | $5.50 | $1,030,506 |
| 2018-01-19 | $0.001804 | $0.001923 | $0.001446 | $0.001838 | $95.60 | $1,038,937 |
| 2018-01-20 | $0.001858 | $0.002085 | $0.001658 | $0.001659 | $399.74 | $937,575 |
| 2018-01-21 | $0.001663 | $0.001663 | $0.001457 | $0.001489 | $244.18 | $841,310 |
| 2018-01-22 | $0.001509 | $0.001549 | $0.001471 | $0.001535 | $251.84 | $867,702 |
| 2018-01-23 | $0.001681 | $0.001706 | $0.001627 | $0.001627 | $127.04 | $919,417 |
| 2018-01-24 | $0.001626 | $0.001718 | $0.0009660 | $0.001684 | $35.56 | $951,731 |
| 2018-01-25 | $0.001712 | $0.001753 | $0.001640 | $0.001679 | $16.83 | $948,584 |
| 2018-01-26 | $0.001674 | $0.001743 | $0.0009753 | $0.001002 | $22.78 | $566,253 |
| 2018-01-27 | $0.001001 | $0.001500 | $0.0009796 | $0.001477 | $13.28 | $834,523 |
| 2018-01-28 | $0.001484 | $0.001791 | $0.001480 | $0.001742 | $11.61 | $984,261 |
| 2018-01-29 | $0.001740 | $0.001763 | $0.001657 | $0.001679 | $1.68 | $949,092 |
| 2018-01-30 | $0.001680 | $0.001680 | $0.0006885 | $0.001100 | $137.61 | $621,716 |
| 2018-01-31 | $0.001102 | $0.001319 | $0.001060 | $0.001319 | $13.82 | $745,463 |