Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0008462 | $0.0009017 | $0.0008462 | $0.0008875 | $0.4437 | $16,529.24 |
| 2017-06-02 | $0.0008879 | $0.0008984 | $0.0008769 | $0.0008921 | $0.4461 | $16,616.31 |
| 2017-06-04 | $0.0009193 | $0.0009440 | $0.0009160 | $0.0009310 | $1.28 | $17,340.82 |
| 2017-06-05 | $0.0009312 | $0.0009425 | $0.0007840 | $0.0008060 | $6.00 | $15,011.71 |
| 2017-06-06 | $0.0008084 | $0.001150 | $0.0008084 | $0.001146 | $45.70 | $21,351.16 |
| 2017-06-07 | $0.001147 | $0.001170 | $0.0007263 | $0.001017 | $23.61 | $18,947.97 |
| 2017-06-08 | $0.001022 | $0.001119 | $0.0007570 | $0.0007856 | $33.75 | $14,631.94 |
| 2017-06-09 | $0.0007844 | $0.001111 | $0.0007811 | $0.001094 | $9.06 | $20,383.22 |
| 2017-06-10 | $0.001096 | $0.001360 | $0.001096 | $0.001360 | $58.84 | $25,324.06 |
| 2017-06-11 | $0.001359 | $0.001360 | $0.001290 | $0.001340 | $2.84 | $24,962.74 |
| 2017-06-12 | $0.001338 | $0.001343 | $0.001133 | $0.001246 | $22.14 | $23,199.51 |
| 2017-06-13 | $0.001241 | $0.001298 | $0.001240 | $0.001279 | $3.84 | $23,816.18 |
| 2017-06-14 | $0.001274 | $0.001309 | $0.001104 | $0.001155 | $1.15 | $21,512.27 |
| 2017-06-15 | $0.001155 | $0.001155 | $0.001139 | $0.001139 | $1.14 | $21,219.30 |
| 2017-06-16 | $0.0009992 | $0.0009992 | $0.0006994 | $0.0006994 | $14.12 | $13,027.10 |
| 2017-06-17 | $0.0006994 | $0.0006994 | $0.0006994 | $0.0006994 | $7.42 | $13,027.10 |
| 2017-06-19 | $0.001149 | $0.001174 | $0.001149 | $0.001174 | $19.50 | $21,866.89 |
| 2017-06-20 | $0.001174 | $0.001199 | $0.0007994 | $0.0007994 | $6.08 | $14,888.13 |
| 2017-06-21 | $0.0007994 | $0.0007994 | $0.0007994 | $0.0007994 | $2.00 | $14,888.13 |
| 2017-06-22 | $0.001199 | $0.001199 | $0.001199 | $0.001199 | $4.68 | $22,332.14 |
| 2017-06-23 | $0.001199 | $0.001285 | $0.001199 | $0.001265 | $0.3794 | $23,553.38 |
| 2017-06-24 | $0.001264 | $0.001278 | $0.001211 | $0.001234 | $0.3609 | $22,987.74 |
| 2017-06-25 | $0.001231 | $0.001254 | $0.0007832 | $0.0008062 | $2.42 | $15,016.36 |
| 2017-06-26 | $0.0008058 | $0.0008186 | $0.0007842 | $0.0007958 | $2.39 | $14,821.64 |
| 2017-06-28 | $0.001114 | $0.001135 | $0.0009286 | $0.0009453 | $5.35 | $17,606.55 |
| 2017-06-29 | $0.0009444 | $0.001160 | $0.0009274 | $0.001137 | $32.84 | $21,180.18 |
| 2017-06-30 | $0.001139 | $0.001205 | $0.001123 | $0.001177 | $17.49 | $21,927.23 |