STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.6288 | $0.6344 | $0.5494 | $0.6326 | $929.16 | $0 |
| 2018-11-02 | $0.6326 | $0.6438 | $0.6326 | $0.6410 | $2,068.18 | $0 |
| 2018-11-03 | $0.6410 | $0.6410 | $0.5789 | $0.6376 | $1,214.11 | $0 |
| 2018-11-04 | $0.6376 | $0.6437 | $0.6334 | $0.6435 | $380.69 | $0 |
| 2018-11-05 | $0.6435 | $0.6477 | $0.5933 | $0.5954 | $70.16 | $0 |
| 2018-11-06 | $0.5978 | $0.7098 | $0.5947 | $0.6480 | $206.30 | $0 |
| 2018-11-07 | $0.6480 | $0.6594 | $0.5784 | $0.6538 | $189.10 | $0 |
| 2018-11-08 | $0.6533 | $0.7136 | $0.5734 | $0.6499 | $425.76 | $0 |
| 2018-11-09 | $0.6499 | $0.6531 | $0.6373 | $0.6383 | $385.29 | $0 |
| 2018-11-10 | $0.6382 | $0.6477 | $0.5689 | $0.5809 | $211.51 | $0 |
| 2018-11-11 | $0.5806 | $0.6405 | $0.5754 | $0.6382 | $293.80 | $0 |
| 2018-11-12 | $0.6419 | $0.6441 | $0.5571 | $0.5609 | $52.99 | $0 |
| 2018-11-13 | $0.5585 | $0.5609 | $0.3759 | $0.5284 | $100.17 | $0 |
| 2018-11-14 | $0.5268 | $0.7792 | $0.4659 | $0.4746 | $89.32 | $0 |
| 2018-11-15 | $0.4770 | $0.5790 | $0.4749 | $0.5422 | $108.03 | $0 |
| 2018-11-16 | $0.5422 | $0.6281 | $0.4852 | $0.5495 | $406.70 | $0 |
| 2018-11-17 | $0.5510 | $0.5564 | $0.5423 | $0.5545 | $217.23 | $0 |
| 2018-11-18 | $0.5563 | $0.5617 | $0.5077 | $0.5129 | $1.17 | $0 |
| 2018-11-19 | $0.5131 | $0.5131 | $0.4179 | $0.4224 | $64.20 | $0 |
| 2018-11-20 | $0.4199 | $0.4887 | $0.3659 | $0.3847 | $109.81 | $0 |
| 2018-11-21 | $0.3852 | $0.6427 | $0.3738 | $0.6399 | $0.1281 | $0 |
| 2018-11-22 | $0.6393 | $0.6766 | $0.3697 | $0.3706 | $11.13 | $0 |
| 2018-11-23 | $0.3688 | $0.4888 | $0.1716 | $0.4336 | $918.33 | $0 |
| 2018-11-24 | $0.4333 | $0.4415 | $0.3003 | $0.3867 | $19.33 | $0 |
| 2018-11-25 | $0.3868 | $0.4133 | $0.3395 | $0.4005 | $404.18 | $0 |
| 2018-11-26 | $0.4014 | $0.4087 | $0.2768 | $0.3749 | $100.75 | $0 |
| 2018-11-27 | $0.3747 | $0.3860 | $0.2591 | $0.3819 | $419.28 | $0 |
| 2018-11-28 | $0.3823 | $0.4386 | $0.2058 | $0.4239 | $696.22 | $0 |
| 2018-11-29 | $0.4256 | $0.4435 | $0.2962 | $0.3039 | $140.20 | $0 |
| 2018-11-30 | $0.3046 | $0.3072 | $0.2358 | $0.2407 | $105.77 | $0 |