Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0008183 | $0.0008820 | $0.0007271 | $0.0007272 | $206.30 | $13,536.91 |
| 2016-08-02 | $0.0007276 | $0.0007452 | $0.0005699 | $0.0006673 | $132.37 | $12,421.86 |
| 2016-08-03 | $0.0006716 | $0.0007145 | $0.0006596 | $0.0006813 | $28.84 | $12,683.08 |
| 2016-08-04 | $0.0006812 | $0.0006998 | $0.0004568 | $0.0005786 | $154.74 | $10,772.03 |
| 2016-08-05 | $0.0005787 | $0.0006847 | $0.0004595 | $0.0006554 | $248.11 | $12,201.32 |
| 2016-08-06 | $0.0006552 | $0.0006812 | $0.0004856 | $0.0006293 | $211.25 | $11,716.59 |
| 2016-08-07 | $0.0006294 | $0.0006545 | $0.0006236 | $0.0006291 | $22.67 | $11,711.80 |
| 2016-08-08 | $0.0006291 | $0.0006693 | $0.0005055 | $0.0006411 | $132.08 | $11,936.48 |
| 2016-08-09 | $0.0006412 | $0.0006661 | $0.0005596 | $0.0005830 | $39.77 | $10,854.93 |
| 2016-08-10 | $0.0005828 | $0.0006378 | $0.0005320 | $0.0005558 | $89.55 | $10,348.59 |
| 2016-08-11 | $0.0005556 | $0.0006265 | $0.0005377 | $0.0005941 | $104.03 | $11,062.24 |
| 2016-08-12 | $0.0005960 | $0.0007499 | $0.0005682 | $0.0005686 | $170.60 | $10,588.64 |
| 2016-08-13 | $0.0005686 | $0.0006204 | $0.0005573 | $0.0005797 | $56.38 | $10,794.74 |
| 2016-08-14 | $0.0005797 | $0.0006424 | $0.0005209 | $0.0005816 | $121.46 | $10,831.08 |
| 2016-08-15 | $0.0005817 | $0.0007405 | $0.0005671 | $0.0006612 | $347.07 | $12,313.55 |
| 2016-08-16 | $0.0006614 | $0.0007149 | $0.0006298 | $0.0007065 | $130.70 | $13,157.30 |
| 2016-08-17 | $0.0007066 | $0.0007457 | $0.0006481 | $0.0006634 | $18.00 | $12,355.73 |
| 2016-08-18 | $0.0006633 | $0.0007362 | $0.0006633 | $0.0007344 | $120.54 | $13,678.85 |
| 2016-08-19 | $0.0007346 | $0.0008414 | $0.0007043 | $0.0008410 | $315.96 | $15,664.48 |
| 2016-08-20 | $0.0008409 | $0.0008649 | $0.0004518 | $0.0007196 | $1,198.35 | $13,402.49 |
| 2016-08-21 | $0.0007410 | $0.001412 | $0.0006558 | $0.0009706 | $2,638.22 | $18,077.39 |
| 2016-08-22 | $0.0009704 | $0.001005 | $0.0006662 | $0.0008578 | $937.97 | $15,977.21 |
| 2016-08-23 | $0.0008807 | $0.0009848 | $0.0007100 | $0.0009802 | $1,154.22 | $18,255.48 |
| 2016-08-24 | $0.0009799 | $0.0009962 | $0.0007098 | $0.0007998 | $2,018.54 | $14,895.51 |
| 2016-08-25 | $0.0007998 | $0.0009835 | $0.0006677 | $0.0008137 | $2,123.67 | $15,155.27 |
| 2016-08-26 | $0.0008136 | $0.0008141 | $0.0007243 | $0.0007919 | $25.19 | $14,749.43 |
| 2016-08-27 | $0.0007920 | $0.0007923 | $0.0005770 | $0.0007110 | $440.88 | $13,241.64 |
| 2016-08-28 | $0.0007107 | $0.0007344 | $0.0005591 | $0.0005871 | $433.95 | $10,934.21 |
| 2016-08-29 | $0.0005871 | $0.0006338 | $0.0004521 | $0.0005903 | $449.26 | $10,993.43 |
| 2016-08-30 | $0.0005903 | $0.0006403 | $0.0005649 | $0.0006319 | $146.72 | $11,768.81 |
| 2016-08-31 | $0.0006320 | $0.0006463 | $0.0005598 | $0.0005638 | $206.34 | $10,501.19 |