Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001543 | $0.001811 | $0.001419 | $0.001766 | $12.26 | $32,889.17 |
| 2018-04-02 | $0.001775 | $0.001846 | $0.001763 | $0.001831 | $4.23 | $34,111.35 |
| 2018-04-03 | $0.001833 | $0.001936 | $0.001328 | $0.001336 | $129.61 | $24,880.60 |
| 2018-04-04 | $0.001335 | $0.001780 | $0.001330 | $0.001629 | $121.64 | $30,346.49 |
| 2018-04-05 | $0.001630 | $0.001640 | $0.001578 | $0.001635 | $7.18 | $30,445.57 |
| 2018-04-06 | $0.001626 | $0.001643 | $0.001566 | $0.001587 | $6.97 | $29,562.00 |
| 2018-04-07 | $0.001589 | $0.001653 | $0.001303 | $0.001518 | $4.77 | $28,264.77 |
| 2018-04-08 | $0.001519 | $0.001690 | $0.001519 | $0.001683 | $23.59 | $31,351.86 |
| 2018-04-09 | $0.001686 | $0.001721 | $0.001588 | $0.001621 | $0.7295 | $30,194.51 |
| 2018-04-10 | $0.001623 | $0.001648 | $0.001597 | $0.001638 | $0.6831 | $30,504.98 |
| 2018-04-11 | $0.001639 | $0.001671 | $0.001635 | $0.001671 | $0.6969 | $31,125.57 |
| 2018-04-12 | $0.001667 | $0.001908 | $0.001623 | $0.001847 | $0.7704 | $34,405.99 |
| 2018-04-13 | $0.002096 | $0.002117 | $0.001652 | $0.001888 | $46.06 | $35,165.34 |
| 2018-04-14 | $0.001888 | $0.002100 | $0.001882 | $0.002078 | $20.78 | $38,704.46 |
| 2018-04-15 | $0.002080 | $0.002176 | $0.001656 | $0.001670 | $17.09 | $31,099.31 |
| 2018-04-16 | $0.001669 | $0.001678 | $0.001584 | $0.001609 | $72.87 | $29,969.33 |
| 2018-04-17 | $0.001610 | $0.001824 | $0.001594 | $0.001814 | $22.96 | $33,793.60 |
| 2018-04-18 | $0.001816 | $0.001870 | $0.001620 | $0.001632 | $9.33 | $30,389.70 |
| 2018-04-19 | $0.001633 | $0.001985 | $0.001626 | $0.001983 | $17.86 | $36,937.32 |
| 2018-04-20 | $0.001985 | $0.002052 | $0.001782 | $0.001856 | $13.26 | $34,571.01 |
| 2018-04-21 | $0.001857 | $0.001884 | $0.001819 | $0.001875 | $13.39 | $34,920.79 |
| 2018-04-22 | $0.001875 | $0.001886 | $0.001838 | $0.001869 | $13.35 | $34,817.79 |
| 2018-04-23 | $0.002120 | $0.002126 | $0.001679 | $0.001694 | $31.18 | $31,556.37 |
| 2018-04-24 | $0.001696 | $0.001802 | $0.001695 | $0.001800 | $33.13 | $33,531.55 |
| 2018-04-26 | $0.002130 | $0.002233 | $0.002122 | $0.002228 | $15.40 | $41,500.64 |
| 2018-04-27 | $0.002231 | $0.002249 | $0.002147 | $0.002147 | $12.17 | $39,989.96 |
| 2018-04-28 | $0.002140 | $0.002263 | $0.002134 | $0.002248 | $12.74 | $41,859.91 |
| 2018-04-29 | $0.002143 | $0.002165 | $0.002137 | $0.002163 | $1.32 | $40,287.22 |
| 2018-04-30 | $0.002162 | $0.002171 | $0.002104 | $0.002144 | $1.30 | $39,929.99 |