Баг-репорт
Stacks STX
Курс STX
Исторические Данные для Stacks
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | $ 0.552 | $ 0.576 | $ 0.532 | $ 0.549 | $ 0.538 | -2.44% | $ 23,321,145 | -57.7% | $ 818,391,307 | -2.37% |
7 Apr | $ 0.531 | $ 0.560 | $ 0.484 | $ 0.532 | $ 0.551 | +3.76% | $ 55,185,313 | +94.4% | $ 838,300,257 | +3.65% |
6 Apr | $ 0.600 | $ 0.610 | $ 0.521 | $ 0.566 | $ 0.532 | -11.4% | $ 28,382,649 | +80.4% | $ 808,798,266 | -11.3% |
5 Apr | $ 0.601 | $ 0.614 | $ 0.591 | $ 0.602 | $ 0.600 | -0.25% | $ 15,728,890 | -49.2% | $ 912,081,377 | -0.22% |
4 Apr | $ 0.580 | $ 0.609 | $ 0.567 | $ 0.589 | $ 0.601 | +3.71% | $ 30,951,693 | +45.3% | $ 914,069,080 | +3.75% |
3 Apr | $ 0.577 | $ 0.601 | $ 0.558 | $ 0.579 | $ 0.580 | +0.48% | $ 21,300,588 | -43.3% | $ 880,996,675 | +0.49% |
2 Apr | $ 0.618 | $ 0.629 | $ 0.571 | $ 0.599 | $ 0.577 | -6.62% | $ 37,570,016 | +118.7% | $ 876,724,007 | -6.61% |
1 Apr | $ 0.607 | $ 0.636 | $ 0.604 | $ 0.616 | $ 0.618 | +1.80% | $ 17,180,863 | -9.14% | $ 938,808,372 | +1.78% |
31 Mar | $ 0.608 | $ 0.622 | $ 0.593 | $ 0.608 | $ 0.607 | -0.20% | $ 18,908,764 | +42.6% | $ 922,378,923 | -0.12% |
30 Mar | $ 0.621 | $ 0.634 | $ 0.605 | $ 0.617 | $ 0.608 | -2.04% | $ 13,259,171 | -32.9% | $ 923,466,535 | -1.93% |
29 Mar | $ 0.660 | $ 0.660 | $ 0.616 | $ 0.639 | $ 0.620 | -6.03% | $ 19,772,217 | -32.3% | $ 941,670,512 | -6.04% |
28 Mar | $ 0.728 | $ 0.728 | $ 0.650 | $ 0.691 | $ 0.660 | -9.32% | $ 29,227,025 | -13.5% | $ 1,002,256,263 | -9.29% |
27 Mar | $ 0.720 | $ 0.769 | $ 0.720 | $ 0.734 | $ 0.727 | +1.01% | $ 33,781,956 | -26.2% | $ 1,104,922,224 | +1.09% |
26 Mar | $ 0.700 | $ 0.753 | $ 0.697 | $ 0.717 | $ 0.720 | +2.89% | $ 45,801,137 | +101.3% | $ 1,092,990,773 | +2.92% |
25 Mar | $ 0.684 | $ 0.707 | $ 0.677 | $ 0.692 | $ 0.699 | +2.25% | $ 22,752,355 | -18.2% | $ 1,061,963,966 | +2.46% |
24 Mar | $ 0.630 | $ 0.693 | $ 0.624 | $ 0.657 | $ 0.683 | +8.29% | $ 27,824,169 | +146.9% | $ 1,036,444,970 | +8.41% |
23 Mar | $ 0.621 | $ 0.644 | $ 0.620 | $ 0.629 | $ 0.630 | +1.47% | $ 11,270,444 | +13.5% | $ 956,041,512 | +1.58% |
22 Mar | $ 0.619 | $ 0.633 | $ 0.615 | $ 0.622 | $ 0.620 | +0.14% | $ 9,933,296 | -34.9% | $ 941,155,024 | +0.17% |
21 Mar | $ 0.644 | $ 0.648 | $ 0.614 | $ 0.631 | $ 0.619 | -3.90% | $ 15,255,174 | -39.2% | $ 939,562,320 | -3.83% |
20 Mar | $ 0.662 | $ 0.663 | $ 0.631 | $ 0.650 | $ 0.644 | -2.75% | $ 25,086,088 | -15% | $ 976,963,227 | -2.76% |
19 Mar | $ 0.616 | $ 0.667 | $ 0.613 | $ 0.639 | $ 0.662 | +7.52% | $ 29,521,310 | +25.6% | $ 1,004,705,787 | +7.54% |
18 Mar | $ 0.627 | $ 0.627 | $ 0.589 | $ 0.614 | $ 0.616 | -1.73% | $ 23,500,879 | -6.35% | $ 934,303,081 | -1.81% |
17 Mar | $ 0.618 | $ 0.644 | $ 0.618 | $ 0.627 | $ 0.627 | +1.50% | $ 25,094,717 | +65.4% | $ 951,565,480 | +1.51% |
16 Mar | $ 0.657 | $ 0.657 | $ 0.614 | $ 0.637 | $ 0.618 | -6.02% | $ 15,176,674 | +47.6% | $ 937,375,743 | -6.00% |
15 Mar | $ 0.641 | $ 0.663 | $ 0.640 | $ 0.650 | $ 0.657 | +2.53% | $ 10,279,218 | -48.1% | $ 997,210,655 | +2.54% |
14 Mar | $ 0.617 | $ 0.658 | $ 0.615 | $ 0.633 | $ 0.641 | +3.93% | $ 19,820,284 | +24.6% | $ 972,530,230 | +3.95% |
13 Mar | $ 0.636 | $ 0.641 | $ 0.602 | $ 0.624 | $ 0.617 | -3.08% | $ 15,912,093 | -35% | $ 935,557,327 | -3.07% |
12 Mar | $ 0.613 | $ 0.648 | $ 0.592 | $ 0.623 | $ 0.636 | +3.83% | $ 24,482,550 | -27.8% | $ 965,181,792 | +4.03% |
11 Mar | $ 0.584 | $ 0.625 | $ 0.550 | $ 0.593 | $ 0.612 | +4.71% | $ 33,931,900 | +13% | $ 927,789,010 | +4.02% |
10 Mar | $ 0.623 | $ 0.661 | $ 0.579 | $ 0.613 | $ 0.588 | -5.59% | $ 30,033,866 | +25.5% | $ 891,950,690 | -5.58% |
9 Mar | $ 0.684 | $ 0.690 | $ 0.616 | $ 0.653 | $ 0.623 | -8.87% | $ 23,927,471 | +22.5% | $ 944,657,983 | -8.78% |
8 Mar | $ 0.710 | $ 0.717 | $ 0.678 | $ 0.697 | $ 0.683 | -3.73% | $ 19,535,593 | 0% | $ 1,035,574,278 | 0% |
1 - 32 из 32
Показывать по
50