Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004167 | $0.0004627 | $0.0004157 | $0.0004627 | $0.004627 | $8,617.65 |
| 2017-04-02 | $0.0004641 | $0.0004660 | $0.0002483 | $0.0003522 | $19.10 | $6,559.92 |
| 2017-04-03 | $0.0003526 | $0.0005068 | $0.0003476 | $0.0004043 | $13.31 | $7,529.87 |
| 2017-04-04 | $0.0004064 | $0.0005430 | $0.0003662 | $0.0003851 | $3.17 | $7,172.64 |
| 2017-04-05 | $0.0003866 | $0.0005323 | $0.0003555 | $0.0004672 | $5.00 | $8,701.35 |
| 2017-04-06 | $0.0004676 | $0.0004835 | $0.0004111 | $0.0004775 | $5.74 | $8,892.61 |
| 2017-04-07 | $0.0004761 | $0.0005795 | $0.0004613 | $0.0005220 | $11.34 | $9,722.82 |
| 2017-04-08 | $0.0005202 | $0.0005405 | $0.0002960 | $0.0005405 | $0.5884 | $10,067.72 |
| 2017-04-09 | $0.0005404 | $0.0005410 | $0.0004380 | $0.0004380 | $0.8725 | $8,157.91 |
| 2017-04-10 | $0.0004379 | $0.0005674 | $0.0003885 | $0.0004922 | $4.70 | $9,167.87 |
| 2017-04-11 | $0.0004913 | $0.0005282 | $0.0004905 | $0.0005120 | $2.74 | $9,535.56 |
| 2017-04-12 | $0.0005105 | $0.0005305 | $0.0003235 | $0.0003241 | $1.86 | $6,036.37 |
| 2017-04-13 | $0.0003243 | $0.0008508 | $0.0003243 | $0.0007427 | $83.62 | $13,832.46 |
| 2017-04-14 | $0.0007441 | $0.0007756 | $0.0006980 | $0.0006989 | $7.06 | $13,016.93 |
| 2017-04-15 | $0.0006987 | $0.0007598 | $0.0006974 | $0.0007336 | $0.2540 | $13,662.85 |
| 2017-04-16 | $0.0007331 | $0.0007538 | $0.0007232 | $0.0007385 | $1.02 | $13,754.13 |
| 2017-04-17 | $0.0007385 | $0.0009136 | $0.0005955 | $0.0006289 | $5.34 | $11,713.66 |
| 2017-04-18 | $0.0006297 | $0.0007234 | $0.0005999 | $0.0007228 | $8.19 | $13,462.68 |
| 2017-04-19 | $0.0007222 | $0.0007238 | $0.0004282 | $0.0004547 | $34.71 | $8,468.74 |
| 2017-04-20 | $0.0004550 | $0.0004724 | $0.0003537 | $0.0003846 | $34.41 | $7,163.31 |
| 2017-04-21 | $0.0003847 | $0.0005545 | $0.0003494 | $0.0005299 | $9.31 | $9,870.16 |
| 2017-04-22 | $0.0005304 | $0.0005805 | $0.0004824 | $0.0005649 | $4.20 | $10,520.49 |
| 2017-04-23 | $0.0005653 | $0.0005655 | $0.0004168 | $0.0004176 | $4.52 | $7,777.40 |
| 2017-04-24 | $0.0004187 | $0.0004545 | $0.0003882 | $0.0003892 | $3.31 | $7,248.28 |
| 2017-04-25 | $0.0003889 | $0.0005332 | $0.0003765 | $0.0004214 | $4.72 | $7,849.25 |
| 2017-04-26 | $0.0004230 | $0.0005403 | $0.0003368 | $0.0003494 | $148.05 | $6,507.54 |
| 2017-04-27 | $0.0003496 | $0.0006045 | $0.0003489 | $0.0003740 | $161.32 | $6,965.31 |
| 2017-04-28 | $0.0003740 | $0.0004125 | $0.0003311 | $0.0003969 | $33.69 | $7,391.39 |
| 2017-04-29 | $0.0003973 | $0.0004021 | $0.0001690 | $0.0003608 | $76.38 | $6,719.12 |
| 2017-04-30 | $0.0003608 | $0.0003977 | $0.0003381 | $0.0003390 | $29.24 | $6,314.61 |