日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2023-09-21 | $0.006749 | $0.006194 | $0.006653 | $0.005734 |
2023-09-22 | $0.006194 | $0.006755 | $0.006962 | $0.006054 |
2023-09-23 | $0.006755 | $0.007444 | $0.007683 | $0.006663 |
2023-09-24 | $0.007444 | $0.006671 | $0.007382 | $0.006466 |
2023-09-25 | $0.006671 | $0.006924 | $0.007019 | $0.006241 |
2023-09-26 | $0.006924 | $0.007361 | $0.007664 | $0.006883 |
2023-09-27 | $0.007361 | $0.007302 | $0.007509 | $0.006854 |
2023-09-28 | $0.007302 | $0.007107 | $0.007554 | $0.006942 |
2023-09-29 | $0.007107 | $0.006920 | $0.007287 | $0.006603 |
2023-09-30 | $0.006920 | $0.006650 | $0.006985 | $0.006517 |
2023-10-01 | $0.006650 | $0.007003 | $0.007350 | $0.006795 |
2023-10-02 | $0.007003 | $0.006734 | $0.006801 | $0.006468 |
2023-10-03 | $0.006734 | $0.006313 | $0.006711 | $0.006296 |
2023-10-04 | $0.006313 | $0.006422 | $0.006422 | $0.006077 |
2023-10-05 | $0.006422 | $0.006673 | $0.006737 | $0.006125 |
2023-10-06 | $0.006673 | $0.007160 | $0.007242 | $0.006765 |
2023-10-07 | $0.007160 | $0.007162 | $0.007167 | $0.007153 |
2023-10-08 | $0.006865 | $0.006681 | $0.006976 | $0.006616 |
2023-10-09 | $0.006681 | $0.006511 | $0.006574 | $0.006258 |
2023-10-10 | $0.006511 | $0.006286 | $0.006490 | $0.006192 |
2023-10-11 | $0.006286 | $0.006595 | $0.006736 | $0.006250 |
2023-10-12 | $0.006595 | $0.006450 | $0.006496 | $0.006219 |
2023-10-13 | $0.006450 | $0.006534 | $0.006628 | $0.006333 |
2023-10-14 | $0.006534 | $0.006453 | $0.006562 | $0.006391 |
2023-10-15 | $0.006453 | $0.006590 | $0.006653 | $0.006357 |
2023-10-16 | $0.006590 | $0.006736 | $0.006816 | $0.006576 |
2023-10-17 | $0.006736 | $0.007310 | $0.007436 | $0.006512 |
2023-10-18 | $0.007310 | $0.006646 | $0.007318 | $0.006474 |
2023-10-19 | $0.006646 | $0.006302 | $0.006662 | $0.006207 |
2023-10-20 | $0.006302 | $0.006484 | $0.006516 | $0.006243 |
2023-10-21 | $0.006484 | $0.006550 | $0.006681 | $0.006469 |
2023-10-22 | $0.006550 | $0.006524 | $0.006690 | $0.006457 |
2023-10-23 | $0.006524 | $0.006694 | $0.006942 | $0.006659 |
2023-10-24 | $0.006694 | $0.006909 | $0.006944 | $0.006659 |
2023-10-25 | $0.006909 | $0.007061 | $0.007097 | $0.006829 |
2023-10-26 | $0.007061 | $0.006926 | $0.007197 | $0.006800 |
2023-10-27 | $0.006926 | $0.007102 | $0.007209 | $0.006728 |
2023-10-28 | $0.007102 | $0.007284 | $0.007320 | $0.006946 |
2023-10-29 | $0.007284 | $0.007452 | $0.007793 | $0.007183 |
2023-10-30 | $0.007452 | $0.007819 | $0.007945 | $0.007330 |
2023-10-31 | $0.007819 | $0.007806 | $0.008242 | $0.007389 |
2023-11-01 | $0.007806 | $0.008795 | $0.008850 | $0.007815 |
2023-11-02 | $0.008795 | $0.008628 | $0.009097 | $0.008232 |
2023-11-03 | $0.008628 | $0.008270 | $0.008783 | $0.008087 |
2023-11-04 | $0.008270 | $0.008224 | $0.008282 | $0.008220 |
2023-11-05 | $0.008655 | $0.008520 | $0.009220 | $0.008349 |
2023-11-06 | $0.008520 | $0.008253 | $0.008595 | $0.008177 |
2023-11-07 | $0.008253 | $0.007997 | $0.008186 | $0.007827 |
2023-11-08 | $0.007997 | $0.008350 | $0.008387 | $0.007896 |
2023-11-09 | $0.008350 | $0.008103 | $0.009481 | $0.008060 |
2023-11-10 | $0.008103 | $0.008095 | $0.008114 | $0.008060 |
2023-12-24 | $0.009053 | $0.008722 | $0.008948 | $0.008722 |
2023-12-25 | $0.008722 | $0.008928 | $0.008973 | $0.008678 |
2023-12-26 | $0.008928 | $0.008745 | $0.008924 | $0.008545 |
2023-12-27 | $0.008745 | $0.008950 | $0.009355 | $0.008926 |
2023-12-28 | $0.008950 | $0.008748 | $0.008842 | $0.008537 |
2023-12-29 | $0.008748 | $0.008601 | $0.008670 | $0.008417 |
2023-12-30 | $0.008601 | $0.008502 | $0.008708 | $0.008410 |
2023-12-31 | $0.008502 | $0.008806 | $0.009011 | $0.008441 |
2024-01-01 | $0.008806 | $0.008846 | $0.009081 | $0.008775 |
2024-01-02 | $0.008846 | $0.008836 | $0.008883 | $0.008577 |
2024-01-03 | $0.008836 | $0.008091 | $0.008599 | $0.007693 |
2024-01-04 | $0.008091 | $0.008125 | $0.008397 | $0.008011 |
2024-01-05 | $0.008125 | $0.007878 | $0.008173 | $0.007764 |
2024-01-06 | $0.007878 | $0.007981 | $0.007981 | $0.007555 |
2024-01-07 | $0.007981 | $0.007335 | $0.007980 | $0.007291 |
2024-01-08 | $0.007335 | $0.007558 | $0.007744 | $0.007115 |
2024-01-09 | $0.007558 | $0.007176 | $0.007809 | $0.007058 |
2024-01-10 | $0.007176 | $0.007677 | $0.008736 | $0.007625 |
2024-01-11 | $0.007677 | $0.007882 | $0.008223 | $0.007778 |
2024-01-12 | $0.007882 | $0.007465 | $0.007692 | $0.007188 |
2024-01-13 | $0.007465 | $0.007579 | $0.007682 | $0.007450 |
2024-01-14 | $0.007579 | $0.007339 | $0.007438 | $0.007215 |
2024-01-15 | $0.007339 | $0.007530 | $0.007606 | $0.007380 |
2024-01-16 | $0.007530 | $0.007657 | $0.007916 | $0.007606 |
2024-01-17 | $0.007657 | $0.007610 | $0.007610 | $0.007458 |
2024-01-18 | $0.007610 | $0.007184 | $0.007455 | $0.007159 |
2024-01-19 | $0.007184 | $0.007271 | $0.007296 | $0.007122 |
2024-01-20 | $0.007271 | $0.007312 | $0.007337 | $0.007164 |
2024-01-21 | $0.007312 | $0.007341 | $0.007391 | $0.007243 |
2024-01-22 | $0.007341 | $0.006888 | $0.006981 | $0.006773 |
2024-01-23 | $0.006888 | $0.006814 | $0.006814 | $0.006477 |
2024-01-24 | $0.006814 | $0.006948 | $0.006993 | $0.006769 |
2024-01-25 | $0.006948 | $0.006985 | $0.007007 | $0.006852 |
2024-01-26 | $0.006985 | $0.007187 | $0.007255 | $0.007097 |
2024-01-27 | $0.007187 | $0.007212 | $0.007258 | $0.007121 |
2024-01-28 | $0.007212 | $0.006973 | $0.007221 | $0.006950 |
2024-01-29 | $0.006973 | $0.007092 | $0.007207 | $0.007022 |
2024-01-30 | $0.007092 | $0.006959 | $0.007264 | $0.006936 |
2024-01-31 | $0.006959 | $0.006781 | $0.006849 | $0.006666 |
2024-02-01 | $0.006777 | $0.006841 | $0.007002 | $0.006749 |
2024-02-02 | $0.006841 | $0.006947 | $0.006947 | $0.006831 |
2024-02-03 | $0.006947 | $0.006865 | $0.006934 | $0.006796 |
2024-02-04 | $0.006865 | $0.006752 | $0.006866 | $0.006729 |
2024-02-05 | $0.006752 | $0.006668 | $0.006829 | $0.006599 |
2024-02-06 | $0.006668 | $0.006690 | $0.006903 | $0.006666 |
2024-02-07 | $0.006690 | $0.006837 | $0.006934 | $0.006764 |
2024-02-08 | $0.006837 | $0.006848 | $0.006872 | $0.006751 |
2024-02-09 | $0.006848 | $0.006990 | $0.007115 | $0.006866 |
2024-02-10 | $0.006990 | $0.007002 | $0.007077 | $0.006902 |
2024-02-11 | $0.007002 | $0.007072 | $0.007223 | $0.006947 |
2024-02-12 | $0.007072 | $0.007210 | $0.007556 | $0.007157 |
2024-02-13 | $0.007210 | $0.007000 | $0.007159 | $0.006921 |
2024-02-14 | $0.007000 | $0.007166 | $0.007416 | $0.007110 |
2024-02-15 | $0.007166 | $0.007289 | $0.007402 | $0.007148 |
2024-02-16 | $0.007289 | $0.007543 | $0.007571 | $0.007150 |
2024-02-17 | $0.007543 | $0.007560 | $0.007562 | $0.007520 |
2024-02-18 | $0.007497 | $0.007549 | $0.007780 | $0.007520 |
2024-02-19 | $0.007549 | $0.007745 | $0.007922 | $0.007628 |
2024-02-20 | $0.007745 | $0.007930 | $0.008624 | $0.007749 |
2024-02-21 | $0.007930 | $0.007659 | $0.007897 | $0.007600 |
2024-02-22 | $0.007659 | $0.008107 | $0.008285 | $0.007662 |
2024-02-23 | $0.008107 | $0.008007 | $0.008036 | $0.007773 |
2024-02-24 | $0.008007 | $0.007954 | $0.008253 | $0.007924 |
2024-02-25 | $0.007960 | $0.007938 | $0.008280 | $0.007875 |
2024-02-26 | $0.007938 | $0.008295 | $0.008391 | $0.007977 |
2024-02-27 | $0.008295 | $0.008239 | $0.008466 | $0.008012 |
2024-02-28 | $0.008239 | $0.008297 | $0.008838 | $0.007992 |
2024-02-29 | $0.008297 | $0.008790 | $0.008890 | $0.007955 |
2024-03-01 | $0.008790 | $0.0100700 | $0.0102000 | $0.009002 |
2024-03-02 | $0.0100700 | $0.0104400 | $0.0106500 | $0.009381 |
2024-03-03 | $0.0104400 | $0.0102900 | $0.0107100 | $0.009771 |
2024-03-04 | $0.0102900 | $0.0107500 | $0.0114400 | $0.0103100 |
2024-03-05 | $0.0107500 | $0.009642 | $0.0105300 | $0.009357 |
2024-03-06 | $0.009642 | $0.0101300 | $0.0103900 | $0.009515 |
2024-03-07 | $0.0101300 | $0.0108100 | $0.0111600 | $0.0101500 |
2024-03-08 | $0.0108100 | $0.0107000 | $0.0194600 | $0.0101600 |
2024-03-09 | $0.0107000 | $0.0106300 | $0.0107000 | $0.0106200 |
2024-03-10 | $0.0114300 | $0.0111800 | $0.0118000 | $0.0107900 |
2024-03-11 | $0.0111800 | $0.0117900 | $0.0119100 | $0.0113000 |
2024-03-12 | $0.0117900 | $0.0124200 | $0.0126100 | $0.0111400 |
2024-03-13 | $0.0124200 | $0.0127400 | $0.0140700 | $0.0121800 |
2024-03-14 | $0.0127400 | $0.0123400 | $0.0124200 | $0.0118400 |
2024-03-15 | $0.0123400 | $0.0114500 | $0.0120500 | $0.0109700 |
2024-03-16 | $0.0114500 | $0.0102400 | $0.0108800 | $0.009891 |
2024-03-17 | $0.0102400 | $0.0108200 | $0.0109600 | $0.0099780 |
2024-03-18 | $0.0108200 | $0.0101000 | $0.0105300 | $0.0099620 |
2024-03-19 | $0.0101000 | $0.009191 | $0.009412 | $0.008465 |
2024-03-20 | $0.009191 | $0.0102700 | $0.0104100 | $0.0099520 |
2024-03-21 | $0.0102700 | $0.0106200 | $0.0107900 | $0.0101600 |
2024-03-22 | $0.0106200 | $0.0101100 | $0.0103400 | $0.009878 |
2024-03-23 | $0.0101100 | $0.0102600 | $0.0103200 | $0.0099910 |
2024-03-24 | $0.0102600 | $0.0108500 | $0.0109900 | $0.0105400 |
2024-03-25 | $0.0108500 | $0.0114200 | $0.0114200 | $0.0111000 |
2024-03-26 | $0.0114200 | $0.0132000 | $0.0134500 | $0.0112700 |
2024-03-27 | $0.0132000 | $0.0123500 | $0.0132300 | $0.0121100 |
2024-03-28 | $0.0123500 | $0.0121100 | $0.0125700 | $0.0118900 |
2024-03-29 | $0.0121100 | $0.0118000 | $0.0119400 | $0.0114800 |
2024-03-30 | $0.0118000 | $0.0116800 | $0.0121400 | $0.0116500 |
2024-03-31 | $0.0116800 | $0.0121400 | $0.0123600 | $0.0119600 |
2024-04-01 | $0.0121400 | $0.0111800 | $0.0117100 | $0.0109700 |
2024-04-02 | $0.0111800 | $0.0099370 | $0.0104600 | $0.009838 |
2024-04-03 | $0.0099370 | $0.0101200 | $0.0105500 | $0.009818 |
2024-04-04 | $0.0101000 | $0.0103900 | $0.0104200 | $0.0099540 |
2024-04-05 | $0.0103900 | $0.0101600 | $0.0103900 | $0.0099240 |
2024-04-06 | $0.0101600 | $0.0103600 | $0.0103900 | $0.0102200 |
2024-04-07 | $0.0103600 | $0.0106400 | $0.0108500 | $0.0105700 |
2024-04-08 | $0.0106400 | $0.0111200 | $0.0114900 | $0.0111200 |
2024-04-09 | $0.0111200 | $0.0106500 | $0.0108300 | $0.0105100 |
2024-04-10 | $0.0106500 | $0.0105700 | $0.0108100 | $0.0103200 |
2024-04-11 | $0.0105700 | $0.0106800 | $0.0107500 | $0.0103700 |
2024-04-12 | $0.0106800 | $0.008908 | $0.0099440 | $0.008648 |
2024-04-13 | $0.008908 | $0.007348 | $0.008432 | $0.006716 |
2024-04-14 | $0.007348 | $0.007706 | $0.007927 | $0.007453 |
2024-04-15 | $0.007706 | $0.007292 | $0.007633 | $0.007075 |
2024-04-16 | $0.007292 | $0.007220 | $0.007343 | $0.006942 |
2024-04-17 | $0.007220 | $0.006985 | $0.007075 | $0.006776 |
2024-04-18 | $0.006985 | $0.007235 | $0.007296 | $0.006959 |
2024-04-19 | $0.007235 | $0.007523 | $0.007920 | $0.007064 |
2024-04-20 | $0.007523 | $0.008177 | $0.008240 | $0.007640 |
2024-04-21 | $0.008177 | $0.007965 | $0.008185 | $0.007902 |
2024-04-22 | $0.007965 | $0.008324 | $0.008388 | $0.008036 |
2024-04-23 | $0.008324 | $0.008243 | $0.008404 | $0.008082 |
2024-04-24 | $0.008243 | $0.007785 | $0.008287 | $0.007785 |
2024-04-25 | $0.007785 | $0.007920 | $0.008110 | $0.007542 |
2024-04-26 | $0.007920 | $0.007637 | $0.007919 | $0.007575 |
2024-04-27 | $0.007637 | $0.007775 | $0.008035 | $0.007743 |
2024-04-28 | $0.007775 | $0.007634 | $0.008026 | $0.007601 |
2024-04-29 | $0.007634 | $0.007557 | $0.007621 | $0.007460 |
2024-04-30 | $0.007557 | $0.007137 | $0.007197 | $0.007047 |
2024-05-01 | $0.007137 | $0.007128 | $0.007148 | $0.007115 |
2024-05-02 | $0.007155 | $0.007317 | $0.007376 | $0.007078 |
2024-05-03 | $0.007317 | $0.007542 | $0.007666 | $0.007511 |
2024-05-04 | $0.007542 | $0.007576 | $0.007638 | $0.007482 |
2024-05-05 | $0.007576 | $0.007686 | $0.007717 | $0.007466 |
2024-05-06 | $0.007686 | $0.007535 | $0.007658 | $0.007382 |
2024-05-07 | $0.007535 | $0.007395 | $0.007545 | $0.007244 |
2024-05-08 | $0.007395 | $0.007314 | $0.007404 | $0.007136 |
2024-05-09 | $0.007314 | $0.007408 | $0.007499 | $0.007286 |
2024-05-10 | $0.007408 | $0.007070 | $0.007187 | $0.007041 |
2024-05-11 | $0.007070 | $0.007017 | $0.007134 | $0.007017 |
2024-05-12 | $0.007017 | $0.007027 | $0.007115 | $0.006998 |
2024-05-13 | $0.007027 | $0.006933 | $0.007110 | $0.006874 |
2024-05-14 | $0.006933 | $0.006856 | $0.007230 | $0.006712 |
2024-05-15 | $0.006856 | $0.007371 | $0.007462 | $0.007220 |
2024-05-16 | $0.007371 | $0.007363 | $0.007422 | $0.007127 |
2024-05-17 | $0.007363 | $0.007517 | $0.007765 | $0.007455 |
2024-05-18 | $0.007517 | $0.007434 | $0.007622 | $0.007372 |
2024-05-19 | $0.007434 | $0.007093 | $0.007339 | $0.007093 |
2024-05-20 | $0.007093 | $0.007836 | $0.008788 | $0.007799 |
2024-05-21 | $0.007836 | $0.008526 | $0.008602 | $0.007920 |
2024-05-22 | $0.008526 | $0.008818 | $0.009490 | $0.008183 |
2024-05-23 | $0.008818 | $0.008130 | $0.008925 | $0.007904 |
2024-05-24 | $0.008130 | $0.008051 | $0.008088 | $0.007827 |
2024-05-25 | $0.008051 | $0.008023 | $0.008136 | $0.007986 |
2024-05-26 | $0.008023 | $0.007878 | $0.008222 | $0.007802 |
2024-05-27 | $0.007878 | $0.008172 | $0.008249 | $0.007744 |
2024-05-28 | $0.008172 | $0.008103 | $0.008180 | $0.007873 |
2024-05-29 | $0.008103 | $0.007976 | $0.008126 | $0.007825 |
2024-05-30 | $0.007976 | $0.007981 | $0.008019 | $0.007944 |
2024-05-31 | $0.007981 | $0.007743 | $0.008006 | $0.007555 |
2024-06-01 | $0.007743 | $0.007664 | $0.007854 | $0.007664 |
2024-06-02 | $0.007664 | $0.007558 | $0.007785 | $0.007520 |
2024-06-03 | $0.007558 | $0.007382 | $0.007608 | $0.007344 |
2024-06-04 | $0.007382 | $0.007360 | $0.007382 | $0.007359 |
2024-06-06 | $0.007385 | $0.007243 | $0.007319 | $0.007167 |
2024-06-07 | $0.007243 | $0.007259 | $0.007266 | $0.007243 |
2024-06-08 | $0.006802 | $0.006589 | $0.006846 | $0.006515 |
2024-06-09 | $0.006589 | $0.006745 | $0.006782 | $0.006560 |
2024-06-10 | $0.006745 | $0.006562 | $0.006709 | $0.006525 |
2024-06-11 | $0.006562 | $0.006190 | $0.006400 | $0.006155 |
2024-06-12 | $0.006190 | $0.006513 | $0.006549 | $0.006193 |
2024-06-13 | $0.006513 | $0.006173 | $0.006346 | $0.006138 |
2024-06-14 | $0.006173 | $0.006020 | $0.006229 | $0.005985 |
2024-06-15 | $0.006020 | $0.005992 | $0.006170 | $0.005992 |
2024-06-16 | $0.005992 | $0.005542 | $0.006086 | $0.005506 |
2024-06-17 | $0.005542 | $0.005055 | $0.005370 | $0.0046680 |
2024-06-18 | $0.005055 | $0.0044570 | $0.005049 | $0.0043530 |
2024-06-19 | $0.0044570 | $0.0045550 | $0.0046620 | $0.0045200 |
2024-06-20 | $0.0045550 | $0.0045990 | $0.0047050 | $0.0044590 |
2024-06-21 | $0.0045990 | $0.0045370 | $0.0046780 | $0.0045020 |
2024-06-22 | $0.0045370 | $0.0045770 | $0.0046120 | $0.0044730 |
2024-06-23 | $0.0045770 | $0.0044780 | $0.0046840 | $0.0044780 |
2024-06-24 | $0.0044780 | $0.0044730 | $0.0044820 | $0.0044580 |
对 | 交换 |
---|---|
STMX/BNB | binance |
STMX/BTC | binance |
STMX/BUSD | binance |
STMX/ETH | binance |
STMX/USDT | binance |
STMX/USDT | bitmart |
STMX/BTC | bittrex |
STMX/ETH | bittrex |
STMX/EUR | bittrex |
STMX/USD | bittrex |
STMX/BTC | btse |
STMX/ETH | btse |
STMX/USD | btse |
STMX/USDC | btse |
STMX/USDT | btse |
STMX/USDT | coinex |
STMX/BTC | cryptobulls |
STMX/WETH | ddex |
STMX/USDT | digifinex |
STMX/ETH | etherdelta |
STMX/ETH | ethermium |
STMX/USD | ftx |
STMX/ETH | gateio |
STMX/USDT | gateio |
STMX/BTC | hitbtc |
STMX/ETH | idex |
STMX/USDT | kucoin |
STMX/USDT | latoken |
STMX/USDT | nominex |
STMX/USD | okcoin |
STMX/ETH | tokenstore |
STMX/WETH | uniswapv2 |
STMX/BTC | upbit |
STMX/ETH | upbit |
STMX/KRW | upbit |
STMX/BTC | xs2 |
STMX/BTC | yobit |
STMX/DOGE | yobit |
STMX/ETH | yobit |
STMX/RUR | yobit |
STMX/USD | yobit |
STMX/WAVES | yobit |
The STMX token is an ERC-20 token on the Ethereum blockchain, written in Solidity. The STMX token is very much like the STORM token with 18 decimals and a maximum total supply of 10,000,000,000.
STMX token team - 'The new StormX brand solidifies our original vision of a single, go-to app with the mission to “Earn anywhere, anytime, from any device”. Our goal since the very start has been to empower users around the world and increase their earning potential using the power of blockchain. Our white paper focused on three main products — Play, Shop, and Gigs. With the launch of the Shop feature late last year, we are now two-thirds of the way to our final goal. Read more about our Shop feature launch here.'
全名 | StormX (STMX) |
---|---|
开始日期 | 2020-08-06 |
算法 | ETH Token |
证明类型 | N/A |
网站 | https://stormx.io/ |
@stormxio | |
N/A | |
N/A | |
块号 | N/A |
阻止时间 | N/A |
阻止奖励 | N/A |
开采的总硬币 | 10,000,000,000 STMX |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |