Баг-репорт
Step.app FITFI
Курс FITFI
Исторические Данные для Step.app
Скачать данные
| Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
|---|---|---|---|---|---|---|---|---|---|---|
28 Apr | $ 0.00181 | $ 0.00209 | $ 0.00178 | $ 0.00191 | $ 0.00196 | +8.44% | $ 1,361,065 | +35% | $ 4,176,767 | +8.23% |
27 Apr | $ 0.00167 | $ 0.00181 | $ 0.00166 | $ 0.00174 | $ 0.00181 | +8.51% | $ 1,008,210 | +6.41% | $ 3,859,249 | +8.69% |
26 Apr | $ 0.0017 | $ 0.00171 | $ 0.00164 | $ 0.00168 | $ 0.00166 | -1.86% | $ 947,498 | -47% | $ 3,550,638 | -2.07% |
25 Apr | $ 0.00161 | $ 0.0017 | $ 0.00161 | $ 0.00166 | $ 0.0017 | +5.40% | $ 1,786,792 | +18.5% | $ 3,625,748 | +5.42% |
24 Apr | $ 0.00166 | $ 0.00171 | $ 0.0016 | $ 0.00165 | $ 0.00161 | -3.02% | $ 1,507,673 | -24.1% | $ 3,439,253 | -3.01% |
23 Apr | $ 0.00159 | $ 0.00166 | $ 0.00159 | $ 0.00163 | $ 0.00166 | +4.28% | $ 1,986,613 | -28.6% | $ 3,545,978 | +4.27% |
22 Apr | $ 0.00155 | $ 0.00161 | $ 0.00155 | $ 0.00157 | $ 0.00159 | +2.88% | $ 2,781,937 | +28.6% | $ 3,400,625 | +3.21% |
21 Apr | $ 0.00155 | $ 0.00174 | $ 0.00153 | $ 0.00159 | $ 0.00154 | -0.25% | $ 2,163,131 | +77.5% | $ 3,294,803 | +0.05% |
20 Apr | $ 0.00153 | $ 0.00155 | $ 0.00151 | $ 0.00153 | $ 0.00154 | +0.74% | $ 1,218,668 | -2.82% | $ 3,293,253 | +0.71% |
19 Apr | $ 0.00153 | $ 0.00167 | $ 0.00153 | $ 0.00156 | $ 0.00153 | -0.06% | $ 1,254,085 | +7.50% | $ 3,270,109 | -0.04% |
18 Apr | $ 0.00154 | $ 0.00157 | $ 0.00151 | $ 0.00154 | $ 0.00153 | -0.49% | $ 1,166,555 | -29% | $ 3,271,387 | -0.48% |
17 Apr | $ 0.00151 | $ 0.00154 | $ 0.0015 | $ 0.00152 | $ 0.00154 | +2.28% | $ 1,642,014 | -12.4% | $ 3,287,217 | +2.26% |
16 Apr | $ 0.00151 | $ 0.00156 | $ 0.00149 | $ 0.00152 | $ 0.00151 | -0.47% | $ 1,874,604 | -21.6% | $ 3,214,494 | -0.46% |
15 Apr | $ 0.00149 | $ 0.00174 | $ 0.00147 | $ 0.00155 | $ 0.00151 | +1.48% | $ 2,391,690 | +104.2% | $ 3,229,310 | +1.49% |
14 Apr | $ 0.00153 | $ 0.00167 | $ 0.00148 | $ 0.00154 | $ 0.00149 | -2.55% | $ 1,171,301 | -0.90% | $ 3,181,900 | -2.53% |
13 Apr | $ 0.00152 | $ 0.00158 | $ 0.00149 | $ 0.00153 | $ 0.00153 | +0.95% | $ 1,181,981 | -1.88% | $ 3,264,652 | +0.99% |
12 Apr | $ 0.00149 | $ 0.00155 | $ 0.00149 | $ 0.00151 | $ 0.00152 | +1.39% | $ 1,204,638 | -30.7% | $ 3,232,554 | +1.40% |
11 Apr | $ 0.00146 | $ 0.00151 | $ 0.00143 | $ 0.00147 | $ 0.00149 | +2.63% | $ 1,739,505 | -11.1% | $ 3,188,070 | +2.63% |
10 Apr | $ 0.00149 | $ 0.00156 | $ 0.00145 | $ 0.00149 | $ 0.00146 | -2.56% | $ 1,957,579 | -12.3% | $ 3,106,300 | -2.59% |
9 Apr | $ 0.00135 | $ 0.00151 | $ 0.00134 | $ 0.00142 | $ 0.0015 | +10.6% | $ 2,230,976 | +22.1% | $ 3,188,883 | +10.6% |
8 Apr | $ 0.00144 | $ 0.00168 | $ 0.00135 | $ 0.00146 | $ 0.00135 | -6.26% | $ 1,827,108 | -42.9% | $ 2,882,228 | -6.26% |
7 Apr | $ 0.00141 | $ 0.00147 | $ 0.0013 | $ 0.0014 | $ 0.00144 | +2.60% | $ 3,199,167 | +136.5% | $ 3,074,660 | +2.63% |
6 Apr | $ 0.00154 | $ 0.00155 | $ 0.00138 | $ 0.00147 | $ 0.0014 | -8.63% | $ 1,352,910 | +48.3% | $ 2,995,990 | -8.68% |
5 Apr | $ 0.00161 | $ 0.00161 | $ 0.00153 | $ 0.00157 | $ 0.00154 | -4.16% | $ 911,982 | -54.7% | $ 3,280,907 | -4.10% |
4 Apr | $ 0.00141 | $ 0.00166 | $ 0.00141 | $ 0.00152 | $ 0.0016 | +13.6% | $ 2,014,941 | +26.7% | $ 3,421,341 | +13.7% |
3 Apr | $ 0.00149 | $ 0.00152 | $ 0.00138 | $ 0.00145 | $ 0.00141 | -5.11% | $ 1,590,536 | -16.8% | $ 3,009,792 | -5.29% |
2 Apr | $ 0.00157 | $ 0.00158 | $ 0.00148 | $ 0.00153 | $ 0.00149 | -4.81% | $ 1,911,815 | +30.3% | $ 3,178,023 | -4.82% |
1 Apr | $ 0.00156 | $ 0.00164 | $ 0.00155 | $ 0.00158 | $ 0.00157 | +0.46% | $ 1,467,398 | -4.92% | $ 3,338,870 | +0.46% |
31 Mar | $ 0.00156 | $ 0.00166 | $ 0.00154 | $ 0.00158 | $ 0.00156 | -0.33% | $ 1,543,355 | +66.5% | $ 3,323,734 | -0.35% |
30 Mar | $ 0.00159 | $ 0.00161 | $ 0.00154 | $ 0.00157 | $ 0.00156 | -1.36% | $ 926,663 | -6.11% | $ 3,335,318 | -1.33% |
29 Mar | $ 0.00165 | $ 0.00167 | $ 0.00157 | $ 0.00162 | $ 0.00158 | -4.04% | $ 986,949 | -47.8% | $ 3,380,334 | -4.05% |
28 Mar | $ 0.00178 | $ 0.00178 | $ 0.00164 | $ 0.00171 | $ 0.00165 | -7.23% | $ 1,891,607 | 0% | $ 3,522,960 | 0% |
1 - 32 из 32
Показывать по
50