Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-03 | $0.001421 | $0.001424 | $0.001420 | $0.001422 | $1.27 | $26,488.50 |
| 2017-10-04 | $0.001426 | $0.001477 | $0.001417 | $0.001434 | $0.4517 | $26,707.90 |
| 2017-10-05 | $0.001435 | $0.001703 | $0.001413 | $0.001686 | $1.69 | $31,406.25 |
| 2017-10-06 | $0.001686 | $0.001726 | $0.001683 | $0.001705 | $14.60 | $31,760.31 |
| 2017-10-07 | $0.001706 | $0.001710 | $0.001563 | $0.001604 | $24.18 | $29,874.34 |
| 2017-10-08 | $0.001600 | $0.001753 | $0.001594 | $0.001749 | $0.9203 | $32,567.89 |
| 2017-10-09 | $0.001749 | $0.001851 | $0.001732 | $0.001831 | $0.4633 | $34,093.28 |
| 2017-10-10 | $0.001683 | $0.001725 | $0.001608 | $0.001620 | $17.73 | $30,165.26 |
| 2017-10-11 | $0.001619 | $0.001653 | $0.001606 | $0.001646 | $0.4937 | $30,648.02 |
| 2017-10-12 | $0.001645 | $0.002061 | $0.001644 | $0.002061 | $1.83 | $38,388.21 |
| 2017-10-13 | $0.002067 | $0.002233 | $0.002054 | $0.002148 | $0.5657 | $40,001.32 |
| 2017-10-15 | $0.002034 | $0.002127 | $0.002026 | $0.002106 | $2.66 | $39,219.07 |
| 2017-10-16 | $0.002106 | $0.002117 | $0.001356 | $0.001387 | $33.47 | $25,828.43 |
| 2017-10-17 | $0.001387 | $0.001391 | $0.001329 | $0.001343 | $28.98 | $25,012.09 |
| 2017-10-20 | $0.002038 | $0.002078 | $0.002025 | $0.002046 | $14.19 | $38,107.72 |
| 2017-10-21 | $0.002042 | $0.002106 | $0.002007 | $0.002044 | $42.46 | $38,070.28 |
| 2017-10-22 | $0.002045 | $0.002063 | $0.001954 | $0.002036 | $5.40 | $37,925.00 |
| 2017-10-23 | $0.002033 | $0.002048 | $0.001359 | $0.001411 | $4.30 | $26,276.92 |
| 2017-10-24 | $0.001408 | $0.001408 | $0.001336 | $0.001362 | $4.15 | $25,363.36 |
| 2017-10-25 | $0.001886 | $0.001953 | $0.001871 | $0.001950 | $0.9539 | $36,317.29 |
| 2017-10-26 | $0.001950 | $0.002035 | $0.001937 | $0.002021 | $0.9886 | $37,641.53 |
| 2017-10-27 | $0.001997 | $0.002013 | $0.001938 | $0.001954 | $28.36 | $36,397.57 |
| 2017-10-28 | $0.001960 | $0.001996 | $0.001940 | $0.001943 | $18.56 | $36,187.85 |
| 2017-10-29 | $0.002023 | $0.002213 | $0.002018 | $0.002168 | $1.30 | $40,369.91 |
| 2017-10-30 | $0.002155 | $0.002161 | $0.001992 | $0.002029 | $0.7583 | $37,791.28 |
| 2017-10-31 | $0.002022 | $0.002038 | $0.002011 | $0.002022 | $0.7555 | $37,656.43 |