STX

市值排名：No.1344

+ 加入自选

$0.002256
历史最低价

$2.7351
历史最高价

最近100天历史数据

#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值

1.
2021-07-22
0.008526
0.010001
0.008525
0.008661
380.65
44.49万

2.
2021-07-21
0.008754
0.008887
0.008526
0.008526
120.25
43.79万

3.
2021-07-20
0.008642
0.008754
0.008627
0.008754
21.2984
44.96万

4.
2021-07-19
0.008899
0.008899
0.00875
0
--
44.94万

5.
2021-07-18
0.00909
0.009163
0.008877
0.008899
24.1811
45.71万

6.
2021-07-17
0.008637
0.009554
0.008228
0.00909
11.6624
46.69万

7.
2021-07-16
0.008917
0.008917
0.008244
0.008637
14.3957
44.36万

8.
2021-07-15
0.00918
0.00918
0.008917
0.008917
3.5132
45.8万

9.
2021-07-14
0.010207
0.010207
0.009788
0
--
--

10.
2021-07-13
0.009431
0.011315
0.009186
0.010207
208.78
52.43万

11.
2021-07-12
0.009834
0.010004
0.009257
0.009431
83.1719
48.44万

12.
2021-07-11
0.009216
0.010656
0.009199
0.009834
113.75
50.51万

13.
2021-07-10
0.011587
0.011587
0.008971
0.009216
317.6
47.34万

14.
2021-07-09
0.010353
0.011587
0.010353
0.011587
20.1613
59.51万

15.
2021-07-08
0.0171
0.019928
0.002046
0.010353
85.7331
53.18万

16.
2021-07-07
0.011749
0.019997
0.002006
0.0171
1.16万
87.83万

17.
2021-07-06
0.00275
0.019096
0.00258
0.011749
0.1174
60.35万

18.
2021-07-05
0.011732
0.019912
0.00208
0.00275
2440.75
14.12万

19.
2021-07-04
0.012532
0.014388
0.011435
0.011732
1.1849
60.26万

20.
2021-07-03
0.010459
0.015232
0.009461
0.012532
893.18
64.37万

21.
2021-07-02
0.010602
0.010689
0.009512
0.010459
139.01
53.72万

22.
2021-07-01
0.012366
0.012366
0.008859
0.010602
1444.98
54.46万

23.
2021-06-30
0.015602
0.015742
0.012316
0.012366
142.34
63.52万

24.
2021-06-29
0.00973
0.016698
0.009631
0.015602
3040.19
80.14万

25.
2021-06-28
0.009463
0.00973
0.009335
0.00973
45.1507
49.98万

26.
2021-06-27
0.010182
0.010869
0.009463
0.009463
7.6931
48.61万

27.
2021-06-26
0.008754
0.010493
0.008754
0.010182
51.8264
52.3万

28.
2021-06-25
0.011474
0.011474
0.008754
0.008754
369.76
44.96万

29.
2021-06-24
0.010361
0.019803
0.001196
0.011474
20.4124
58.93万

30.
2021-06-23
0.010231
0.010548
0.010231
0.010361
8.6721
53.22万

31.
2021-06-22
0.010686
0.01089
0.009965
0.010231
26.8668
52.55万

32.
2021-06-21
0.011538
0.011807
0.010686
0.010686
3.0455
54.89万

33.
2021-06-20
0.01159
0.011834
0.010776
0.011538
107.51
59.26万

34.
2021-06-19
0.017908
0.019894
0.000251
0.01159
17.8029
59.53万

35.
2021-06-18
0.013227
0.019825
0.000102
0.017908
6281.51
91.98万

36.
2021-06-17
0.014261
0.014261
0.013227
0.013227
57.5645
67.94万

37.
2021-06-16
0.014681
0.014681
0.01424
0.014261
0.0143
73.25万

38.
2021-06-15
0.01469
0.015819
0.013011
0.014681
254.7
75.41万

39.
2021-06-14
0.014532
0.015737
0.013958
0.01469
36.1531
75.45万

40.
2021-06-13
0.014826
0.014826
0.014531
0.014532
24.0224
74.64万

41.
2021-06-12
0.014919
0.014919
0.014826
0.014826
0.0445
76.15万

42.
2021-06-11
0.015001
0.015001
0.013948
0.014919
22.1248
76.63万

43.
2021-06-10
0.014554
0.015002
0.014554
0.015001
5.7455
77.05万

44.
2021-06-09
0.014436
0.015282
0.013571
0.014554
5.2249
74.75万

45.
2021-06-08
0.017193
0.017193
0.014436
0.014436
296.01
74.15万

46.
2021-06-07
0.017294
0.017742
0.015807
0.017193
910.97
88.31万

47.
2021-06-06
0.017425
0.018324
0.017216
0.017294
784.39
88.83万

48.
2021-06-05
0.017483
0.01892
0.017425
0.017425
253.77
89.5万

49.
2021-06-04
0.018572
0.018575
0.017271
0.017483
397.74
89.8万

50.
2021-06-03
0.018765
0.018765
0.018001
0.018572
241.47
95.39万

51.
2021-06-02
0.016176
0.018803
0.016171
0.018765
227.92
96.38万

52.
2021-06-01
0.01577
0.017173
0.01577
0.016176
199.88
83.09万

53.
2021-05-31
0.015473
0.016165
0.014667
0.01577
255.45
81万

54.
2021-05-30
0.015524
0.016166
0.0142
0.015473
185.09
79.47万

55.
2021-05-29
0.016574
0.016574
0.015144
0.015524
19.4514
79.74万

56.
2021-05-28
0.017893
0.018496
0.015958
0.016574
220.26
85.13万

57.
2021-05-27
0.017019
0.018867
0.016892
0.017893
257.82
91.9万

58.
2021-05-26
0.016092
0.019586
0.016089
0.017019
571.05
87.42万

59.
2021-05-25
0.014986
0.01703
0.014924
0.016092
631.74
82.65万

60.
2021-05-24
0.013355
0.015394
0.012603
0.014986
259.18
76.97万

61.
2021-05-23
0.014925
0.015066
0.012791
0.013355
390.87
68.6万

62.
2021-05-22
0.015394
0.015394
0.013539
0.014925
229.03
76.66万

63.
2021-05-21
0.014616
0.017901
0.013784
0.015394
514.87
79.07万

64.
2021-05-20
0.013143
0.014906
0.013099
0.014616
110.55
75.07万

65.
2021-05-19
0.015266
0.0158
0.011605
0.013143
99.3873
67.51万

66.
2021-05-18
0.015911
0.017193
0.013624
0.015266
277.5
78.41万

67.
2021-05-17
0.016256
0.016256
0.014881
0.015911
223.99
81.72万

68.
2021-05-16
0.016652
0.016659
0.01472
0.016256
151.79
83.5万

69.
2021-05-15
0.018248
0.018248
0.016255
0.016652
111.83
85.53万

70.
2021-05-14
0.018956
0.019928
0.01688
0.018248
119.27
93.73万

71.
2021-05-13
0.023724
0.023724
0.01587
0.018956
2236.92
97.36万

72.
2021-05-12
0.021879
0.031809
0.021879
0.023724
7745.14
121.85万

73.
2021-05-11
0.021266
0.021958
0.020119
0.021879
61.806
112.38万

74.
2021-05-10
0.02761
0.028573
0.0211
0.021266
2555.67
109.23万

75.
2021-05-09
0.022142
0.02806
0.021853
0.02761
5163.54
141.81万

76.
2021-05-08
0.020259
0.026723
0.018068
0.022142
5734.95
113.73万

77.
2021-05-07
0.016753
0.020259
0.015967
0.020259
439.89
104.06万

78.
2021-05-06
0.016545
0.018341
0.016222
0.016753
458.98
86.05万

79.
2021-05-05
0.017089
0.01902
0.015541
0.016545
712.25
84.98万

80.
2021-05-04
0.01475
0.018017
0.01326
0.017089
2035.98
87.77万

81.
2021-05-03
0.013441
0.025631
0.013441
0.01475
2582.15
75.76万

82.
2021-05-02
0.014074
0.017879
0.013166
0.013441
1339.53
69.04万

83.
2021-05-01
0.013912
0.0156
0.013912
0.014074
181.88
72.29万

84.
2021-04-30
0.014194
0.016352
0.012677
0.013912
1006.68
71.46万

85.
2021-04-29
0.014241
0.014382
0.013203
0.014194
682.04
72.91万

86.
2021-04-28
0.015257
0.01815
0.013534
0.014241
1454.05
73.15万

87.
2021-04-27
0.013441
0.018438
0.013401
0.015257
2039
78.36万

88.
2021-04-26
0.014321
0.014463
0.012225
0.013441
162.57
69.04万

89.
2021-04-25
0.013923
0.014321
0.013729
0.014321
33.0296
73.56万

90.
2021-04-24
0.012544
0.015459
0.012544
0.013923
70.3141
71.51万

91.
2021-04-23
0.015092
0.015184
0.012544
0.012544
1093.3
64.43万

92.
2021-04-22
0.015537
0.015711
0.014707
0.015092
534.1
77.52万

93.
2021-04-21
0.016761
0.016761
0.015329
0.015537
217.61
79.8万

94.
2021-04-20
0.017876
0.01807
0.015581
0.016761
469.99
86.09万

95.
2021-04-19
0.017521
0.019726
0.016743
0.017876
1023.3
91.82万

96.
2021-04-18
0.018668
0.019369
0.016351
0.017521
2131.28
89.99万

97.
2021-04-17
0.019757
0.021256
0.018668
0.018668
784.72
95.88万

98.
2021-04-16
0.022031
0.02207
0.019409
0.019757
748.79
101.48万

99.
2021-04-15
0.020481
0.022031
0.020097
0.022031
211.38
113.16万

100.
2021-04-14
0.019629
0.023443
0.019629
0.020481
2081.91
105.2万

免责声明：本网站及相关应用程序、论坛、博客等媒体账户以及其他平台提供的所有内容均来源于第三方平台。我们对于网站及其内容不作任何类型的保证，网站所有区块链相关数据与资料仅供用户学习及研究之用，不构成任何投资、法律等其他领域的建议和依据。您需谨慎使用相关数据及内容，并自行承担所带来的一切风险。强烈建议您独自对内容进行研究、审查、分析和验证。

币妈妈是一个专注区块链数据分析及讨论交流平台，为数字资产的安全贡献一份力量。

关于我们|用户协议|隐私政策|网站地图|免责声明|联系我们

Copyright © 2018-2021 bimama.com All rights reserved.

币妈妈公众号

币妈妈公众号

币妈妈公众号