Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0006308 | $0.0006884 | $0.0004907 | $0.0004946 | $2.20 | $9,211.13 |
| 2017-02-02 | $0.0004945 | $0.0008261 | $0.0004826 | $0.0005927 | $0.1720 | $11,038.49 |
| 2017-02-03 | $0.0005925 | $0.0006056 | $0.00008204 | $0.00008239 | $0.5606 | $1,534.57 |
| 2017-02-04 | $0.00008251 | $0.0005234 | $0.00008251 | $0.0004764 | $2.95 | $8,873.50 |
| 2017-02-05 | $0.0004106 | $0.0004107 | $0.0001743 | $0.0001746 | $1.89 | $3,252.82 |
| 2017-02-06 | $0.0001748 | $0.0006758 | $0.0001748 | $0.0003945 | $1.86 | $7,348.39 |
| 2017-02-07 | $0.0003953 | $0.0004028 | $0.0002312 | $0.0002320 | $1.37 | $4,321.40 |
| 2017-02-08 | $0.0002323 | $0.001025 | $0.0002323 | $0.0006464 | $156.68 | $12,038.58 |
| 2017-02-09 | $0.0006474 | $0.0006621 | $0.0001381 | $0.0001381 | $1.45 | $2,572.49 |
| 2017-02-10 | $0.0001380 | $0.0005884 | $0.0001359 | $0.0005857 | $6.59 | $10,908.75 |
| 2017-02-11 | $0.0005858 | $0.0005963 | $0.0001433 | $0.0001442 | $0.6682 | $2,685.13 |
| 2017-02-12 | $0.0001441 | $0.0006323 | $0.0001396 | $0.0002418 | $49.10 | $4,503.72 |
| 2017-02-13 | $0.0002418 | $0.0002419 | $0.0001420 | $0.0001422 | $6.67 | $2,648.12 |
| 2017-02-14 | $0.0001423 | $0.0005635 | $0.0001422 | $0.0005422 | $10.02 | $10,098.73 |
| 2017-02-15 | $0.0005432 | $0.0005822 | $0.0002081 | $0.0002769 | $1.72 | $5,157.21 |
| 2017-02-16 | $0.0002770 | $0.0005687 | $0.0001437 | $0.0001438 | $5.24 | $2,679.06 |
| 2017-02-17 | $0.0001437 | $0.0005635 | $0.0001436 | $0.0003120 | $180.95 | $5,811.40 |
| 2017-02-18 | $0.0003129 | $0.0004837 | $0.0003124 | $0.0004796 | $80.52 | $8,933.40 |
| 2017-02-19 | $0.0004798 | $0.0004798 | $0.0003437 | $0.0003875 | $8.75 | $7,217.25 |
| 2017-02-20 | $0.0003878 | $0.0003960 | $0.0003689 | $0.0003773 | $34.61 | $7,027.80 |
| 2017-02-21 | $0.0003771 | $0.0004304 | $0.0003481 | $0.0003709 | $3.07 | $6,908.86 |
| 2017-02-22 | $0.0003708 | $0.0004107 | $0.0003691 | $0.0003921 | $9.90 | $7,302.66 |
| 2017-02-23 | $0.0003920 | $0.0004022 | $0.0003618 | $0.0003907 | $23.07 | $7,276.29 |
| 2017-02-24 | $0.0003927 | $0.001032 | $0.0003456 | $0.0006925 | $449.33 | $12,897.79 |
| 2017-02-25 | $0.0006906 | $0.001032 | $0.0006835 | $0.0009332 | $264.59 | $17,381.26 |
| 2017-02-26 | $0.0009335 | $0.0009339 | $0.0007165 | $0.0008682 | $51.79 | $16,169.77 |
| 2017-02-27 | $0.0008672 | $0.001040 | $0.0007991 | $0.0009092 | $34.47 | $16,934.78 |
| 2017-02-28 | $0.0009098 | $0.0009195 | $0.0002497 | $0.0004020 | $197.29 | $7,486.33 |