Stories STY
Xếp hạng #?
12:39:12 05/08/2014
Stories (STY)
Không hoạt động
Lịch sử giá Stories (STY) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-11 | $0.0001739 | $0.0001757 | $0.0001736 | $0.0001756 | $20.47 | $9,729.12 |
| 2014-05-12 | $0.0001756 | $0.0001769 | $0.0001587 | $0.0001763 | $186.46 | $9,770.79 |
| 2014-05-13 | $0.0001766 | $0.0002205 | $0.0001748 | $0.0002204 | $59.50 | $12,212.70 |
| 2014-05-14 | $0.0002203 | $0.0002227 | $0.0002203 | $0.0002226 | $60.10 | $12,335.89 |
| 2014-05-15 | $0.00002228 | $0.00002249 | $0.00002228 | $0.00002236 | $0.002236 | $1,239.06 |
| 2014-05-16 | $0.00002236 | $0.00002698 | $0.00002225 | $0.00002691 | $0.003633 | $1,491.43 |
| 2014-05-17 | $0.00002688 | $0.00002712 | $0.00002684 | $0.00002695 | $0.003638 | $1,493.46 |
| 2014-05-18 | $0.00002687 | $0.00002689 | $0.00002669 | $0.00002676 | $0.003078 | $1,483.08 |
| 2014-05-19 | $0.00002678 | $0.00002683 | $0.00002659 | $0.00002671 | $0.003072 | $1,480.26 |
| 2014-05-20 | $0.0001340 | $0.0001966 | $0.0001340 | $0.0001943 | $24.81 | $10,769.83 |
| 2014-05-21 | $0.0001943 | $0.0001977 | $0.00007366 | $0.00007373 | $3.69 | $4,085.96 |
| 2014-05-22 | $0.00007377 | $0.00009328 | $0.00005156 | $0.00005763 | $32.17 | $3,193.63 |
| 2014-05-23 | $0.00005770 | $0.00005951 | $0.00003120 | $0.00003124 | $0.3124 | $1,731.45 |
| 2014-05-24 | $0.00003121 | $0.00003141 | $0.00001553 | $0.00001576 | $1.59 | $873.09 |
| 2014-05-25 | $0.00001575 | $0.00001729 | $0.00001575 | $0.00001714 | $0.3664 | $949.94 |
| 2014-05-26 | $0.00002343 | $0.00002354 | $0.00002308 | $0.00002333 | $0.002566 | $1,292.71 |
| 2014-05-27 | $0.00002334 | $0.00002358 | $0.00002289 | $0.00002302 | $0.002533 | $1,275.87 |
| 2014-05-28 | $0.00002310 | $0.00002310 | $0.00001692 | $0.00001730 | $3.31 | $958.46 |
| 2014-05-29 | $0.00001731 | $0.00002851 | $0.00001697 | $0.00002841 | $0.1129 | $1,574.31 |
| 2014-05-30 | $0.00002841 | $0.00003043 | $0.00001215 | $0.00001231 | $1.88 | $682.03 |
| 2014-05-31 | $0.00001231 | $0.00002499 | $0.00001209 | $0.00002499 | $0.006247 | $1,384.67 |