Steaks Finance STEAK
Xếp hạng #?
10:18:13 23/10/2020
Steaks Finance (STEAK)
Không theo dõi
Lịch sử giá Steaks Finance (STEAK) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02774 | $0.02831 | $0.02699 | $0.02762 | $0 | $0 |
| 2020-10-02 | $0.02762 | $0.02823 | $0.01498 | $0.01498 | $0 | $0 |
| 2020-10-03 | $0.01498 | $0.01499 | $0.009819 | $0.009819 | $0 | $0 |
| 2020-10-04 | $0.009817 | $0.009818 | $0.007606 | $0.007609 | $0 | $0 |
| 2020-10-05 | $0.007609 | $0.007626 | $0.005292 | $0.005292 | $0 | $0 |
| 2020-10-06 | $0.005292 | $0.005295 | $0.003964 | $0.004138 | $45,908.09 | $0 |
| 2020-10-07 | $0.004138 | $0.004877 | $0.004136 | $0.004746 | $54,322.09 | $0 |
| 2020-10-08 | $0.004746 | $0.004752 | $0.004389 | $0.004392 | $43,884.14 | $0 |
| 2020-10-09 | $0.004392 | $0.004397 | $0.003747 | $0.003748 | $29,955.10 | $0 |
| 2020-10-10 | $0.003747 | $0.003785 | $0.002670 | $0.002670 | $42,747.22 | $0 |
| 2020-10-11 | $0.002670 | $0.002671 | $0.002377 | $0.002604 | $13,275.22 | $0 |
| 2020-10-12 | $0.002604 | $0.003301 | $0.002408 | $0.003290 | $58,409.70 | $0 |
| 2020-10-13 | $0.003291 | $0.003462 | $0.003287 | $0.003425 | $0 | $0 |
| 2020-10-14 | $0.003425 | $0.003467 | $0.003364 | $0.003397 | $0 | $0 |
| 2020-10-15 | $0.003397 | $0.003412 | $0.003335 | $0.003390 | $0 | $0 |
| 2020-10-16 | $0.003390 | $0.003403 | $0.003265 | $0.003289 | $0 | $0 |
| 2020-10-17 | $0.003289 | $0.003308 | $0.003270 | $0.003303 | $0 | $0 |
| 2020-10-18 | $0.003301 | $0.003388 | $0.003297 | $0.003387 | $0 | $0 |
| 2020-10-19 | $0.003387 | $0.003439 | $0.003350 | $0.003405 | $0 | $0 |
| 2020-10-20 | $0.003405 | $0.003410 | $0.003301 | $0.003306 | $0 | $0 |
| 2020-10-21 | $0.003306 | $0.003575 | $0.003306 | $0.003521 | $0 | $0 |
| 2020-10-22 | $0.003521 | $0.003763 | $0.003521 | $0.003717 | $0 | $0 |
| 2020-10-23 | $0.003717 | $0.003719 | $0.003691 | $0.003719 | $0 | $0 |