STEX STEX
Xếp hạng #?
07:52:13 12/01/2019
STEX (STEX)
Không hoạt động
Lịch sử giá STEX (STEX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2414 | $0.3847 | $0.2378 | $0.2559 | $6.45 | $0 |
| 2018-12-02 | $0.2557 | $0.2631 | $0.2475 | $0.2484 | $25.36 | $0 |
| 2018-12-03 | $0.2499 | $0.3698 | $0.2214 | $0.2666 | $30.13 | $0 |
| 2018-12-04 | $0.2662 | $0.3585 | $0.2386 | $0.3544 | $98.34 | $0 |
| 2018-12-05 | $0.3542 | $0.3553 | $0.1882 | $0.1882 | $62.81 | $0 |
| 2018-12-06 | $0.1881 | $0.2897 | $0.1521 | $0.1521 | $59.58 | $0 |
| 2018-12-07 | $0.1518 | $0.2218 | $0.1446 | $0.1573 | $2.11 | $0 |
| 2018-12-08 | $0.1574 | $0.1840 | $0.1572 | $0.1830 | $0.3280 | $0 |
| 2018-12-09 | $0.1826 | $0.2603 | $0.1820 | $0.2491 | $0.7023 | $0 |
| 2018-12-10 | $0.2476 | $0.2774 | $0.2273 | $0.2300 | $1.58 | $0 |
| 2018-12-11 | $0.2290 | $0.2357 | $0.1260 | $0.2001 | $25.28 | $0 |
| 2018-12-12 | $0.1999 | $0.2446 | $0.1993 | $0.2420 | $117.44 | $0 |
| 2018-12-13 | $0.2424 | $0.3591 | $0.1921 | $0.3563 | $16.74 | $0 |
| 2018-12-14 | $0.3553 | $0.3640 | $0.1790 | $0.2230 | $290.86 | $0 |
| 2018-12-15 | $0.2233 | $0.2264 | $0.2166 | $0.2250 | $73.55 | $0 |
| 2018-12-16 | $0.2249 | $0.2456 | $0.1496 | $0.2426 | $60.23 | $0 |
| 2018-12-17 | $0.2430 | $0.2603 | $0.1478 | $0.1602 | $3.20 | $0 |
| 2018-12-18 | $0.1603 | $0.1853 | $0.1581 | $0.1853 | $0.1669 | $0 |
| 2018-12-19 | $0.1859 | $0.3173 | $0.1846 | $0.1876 | $148.15 | $0 |
| 2018-12-20 | $0.1872 | $0.2118 | $0.1867 | $0.2087 | $302.34 | $0 |
| 2018-12-21 | $0.2081 | $0.2116 | $0.1847 | $0.1870 | $10.16 | $0 |
| 2018-12-22 | $0.1872 | $0.1931 | $0.1740 | $0.1928 | $28.70 | $0 |
| 2018-12-23 | $0.1932 | $0.1948 | $0.1541 | $0.1552 | $5.04 | $0 |
| 2018-12-24 | $0.1553 | $0.3290 | $0.1553 | $0.1849 | $32.15 | $0 |
| 2018-12-25 | $0.1850 | $0.2852 | $0.1744 | $0.2744 | $6.91 | $0 |
| 2018-12-26 | $0.2742 | $0.2989 | $0.1549 | $0.1583 | $1.95 | $0 |
| 2018-12-27 | $0.1582 | $0.2440 | $0.1545 | $0.2285 | $32.30 | $0 |
| 2018-12-28 | $0.2284 | $0.2350 | $0.1545 | $0.2164 | $1,707.49 | $0 |
| 2018-12-29 | $0.2167 | $0.2183 | $0.2095 | $0.2101 | $57.18 | $0 |
| 2018-12-30 | $0.2103 | $0.2149 | $0.1918 | $0.1931 | $0.5988 | $0 |
| 2018-12-31 | $0.1934 | $0.1934 | $0.1863 | $0.1872 | $0.2434 | $0 |