Steps STEPS
Xếp hạng #?
13:14:09 10/06/2018
Steps (STEPS)
Không hoạt động
Lịch sử giá Steps (STEPS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-03 | $0.002209 | $0.002352 | $0.002209 | $0.002340 | $0.9760 | $43,589.06 |
| 2018-05-04 | $0.002339 | $0.002339 | $0.002206 | $0.002230 | $1.07 | $41,540.49 |
| 2018-05-05 | $0.002229 | $0.002270 | $0.002226 | $0.002255 | $1.08 | $41,997.92 |
| 2018-05-06 | $0.002297 | $0.002308 | $0.002275 | $0.002306 | $2.97 | $42,942.40 |
| 2018-05-07 | $0.002307 | $0.002308 | $0.002118 | $0.002150 | $19.05 | $40,040.43 |
| 2018-05-08 | $0.002154 | $0.002174 | $0.002143 | $0.002150 | $14.82 | $40,048.26 |
| 2018-05-10 | $0.002243 | $0.002253 | $0.002164 | $0.002167 | $2.08 | $40,351.29 |
| 2018-05-11 | $0.002169 | $0.002169 | $0.001924 | $0.001937 | $1.15 | $36,067.90 |
| 2018-05-12 | $0.001931 | $0.001971 | $0.001894 | $0.001968 | $1.17 | $36,652.92 |
| 2018-05-13 | $0.001944 | $0.002014 | $0.001935 | $0.001999 | $2.75 | $37,233.83 |
| 2018-05-14 | $0.001999 | $0.002029 | $0.001915 | $0.002015 | $1.77 | $37,522.15 |
| 2018-05-16 | $0.001646 | $0.001684 | $0.001632 | $0.001669 | $8.34 | $31,078.63 |
| 2018-05-17 | $0.001670 | $0.001689 | $0.001665 | $0.001666 | $8.33 | $31,035.05 |
| 2018-05-19 | $0.001496 | $0.001499 | $0.001478 | $0.001483 | $2.49 | $27,622.20 |
| 2018-05-20 | $0.001484 | $0.001506 | $0.001421 | $0.001448 | $1.70 | $26,966.23 |
| 2018-05-21 | $0.001450 | $0.001458 | $0.001429 | $0.001431 | $1.68 | $26,659.66 |
| 2018-05-22 | $0.001428 | $0.001429 | $0.001354 | $0.001362 | $1.07 | $25,367.27 |
| 2018-05-23 | $0.001361 | $0.001365 | $0.001336 | $0.001336 | $1.05 | $24,880.79 |
| 2018-05-24 | $0.001301 | $0.001596 | $0.001273 | $0.001585 | $5.01 | $29,524.38 |
| 2018-05-25 | $0.001588 | $0.001607 | $0.001554 | $0.001563 | $0.7799 | $29,109.23 |
| 2018-05-26 | $0.001130 | $0.001137 | $0.001094 | $0.001100 | $23.74 | $20,483.42 |
| 2018-05-27 | $0.001100 | $0.001107 | $0.001085 | $0.001099 | $23.72 | $20,473.92 |