STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.41 | $1.43 | $0.8141 | $0.8280 | $14.57 | $0 |
| 2018-10-02 | $0.8315 | $1.38 | $0.8280 | $1.16 | $28.64 | $0 |
| 2018-10-03 | $1.16 | $1.16 | $1.13 | $1.13 | $25.03 | $0 |
| 2018-10-04 | $0.7984 | $1.34 | $0.7977 | $1.19 | $35.87 | $0 |
| 2018-10-05 | $1.19 | $1.19 | $0.8178 | $0.8375 | $63.13 | $0 |
| 2018-10-06 | $0.8371 | $1.12 | $0.7821 | $1.11 | $23.09 | $0 |
| 2018-10-07 | $1.12 | $1.12 | $0.6528 | $0.6557 | $102.71 | $0 |
| 2018-10-08 | $0.6587 | $0.6794 | $0.6548 | $0.6775 | $127.68 | $0 |
| 2018-10-09 | $0.6761 | $1.19 | $0.6583 | $0.6634 | $20.53 | $0 |
| 2018-10-10 | $0.6608 | $1.12 | $0.6548 | $0.7374 | $14.78 | $0 |
| 2018-10-11 | $0.7360 | $1.00 | $0.6177 | $0.6213 | $65.69 | $0 |
| 2018-10-12 | $0.6205 | $0.9400 | $0.6194 | $0.9326 | $94.37 | $0 |
| 2018-10-13 | $0.9326 | $0.9389 | $0.9295 | $0.9314 | $10.42 | $0 |
| 2018-10-14 | $0.9316 | $1.00 | $0.6257 | $0.9923 | $238.68 | $0 |
| 2018-10-15 | $0.9934 | $1.05 | $0.6265 | $1.03 | $122.86 | $0 |
| 2018-10-16 | $1.03 | $1.05 | $0.6487 | $0.9925 | $43.41 | $0 |
| 2018-10-17 | $0.9959 | $0.9983 | $0.6495 | $0.6523 | $18.38 | $0 |
| 2018-10-18 | $0.6549 | $0.9641 | $0.6428 | $0.6478 | $189.34 | $0 |
| 2018-10-19 | $0.6477 | $0.6491 | $0.6121 | $0.6193 | $23.36 | $0 |
| 2018-10-20 | $0.6183 | $0.6484 | $0.6037 | $0.6471 | $0.1023 | $0 |
| 2018-10-21 | $0.6473 | $0.7924 | $0.6112 | $0.7782 | $37.65 | $0 |
| 2018-10-22 | $0.7799 | $0.8267 | $0.6471 | $0.8227 | $45.35 | $0 |
| 2018-10-23 | $0.8225 | $0.8255 | $0.6385 | $0.6469 | $63.42 | $0 |
| 2018-10-24 | $0.6439 | $0.6519 | $0.6263 | $0.6290 | $2.42 | $0 |
| 2018-10-25 | $0.6293 | $0.6479 | $0.6244 | $0.6444 | $8.21 | $0 |
| 2018-10-26 | $0.6434 | $0.8395 | $0.6424 | $0.8395 | $20.95 | $0 |
| 2018-10-27 | $0.8363 | $0.8403 | $0.6221 | $0.6437 | $152.23 | $0 |
| 2018-10-28 | $0.6472 | $0.7113 | $0.6123 | $0.6483 | $158.41 | $0 |
| 2018-10-29 | $0.6450 | $0.7435 | $0.5872 | $0.6316 | $118.13 | $0 |
| 2018-10-30 | $0.6317 | $0.7481 | $0.5804 | $0.7457 | $43.71 | $0 |
| 2018-10-31 | $0.7498 | $0.7618 | $0.5467 | $0.6289 | $633.63 | $0 |