Market Cap:

Steneum Coin Steneum Coin (STN)

0.019969 USD (9.62%)
0.00000308 BTC (8.12%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
58,445 USD
9 BTC
Volume (24h)
1,611 USD
0.25 BTC
Circulating Supply
2,926,779 STN
Total Supply
6,081,623 STN
Max Supply
20,000,000 STN

Historical data for Steneum Coin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.015968 0.019550 0.015783 0.017630 2,010 46,734
Sep 18, 2018 0.016153 0.020530 0.014527 0.015958 4,731 47,276
Sep 17, 2018 0.022532 0.024007 0.015030 0.016154 1,498 65,946
Sep 16, 2018 0.025088 0.025320 0.020800 0.022476 2,322 73,428
Sep 15, 2018 0.025660 0.028114 0.021046 0.025018 1,964 75,101
Sep 14, 2018 0.027313 0.027313 0.019599 0.025730 2,382 79,940
Sep 13, 2018 0.026248 0.029590 0.024861 0.027332 2,114 76,822
Sep 12, 2018 0.025144 0.028914 0.023966 0.026225 1,142 73,591
Sep 11, 2018 0.032520 0.032778 0.022485 0.025141 1,830 95,178
Sep 10, 2018 0.032116 0.032931 0.027052 0.032466 1,547 93,995
Sep 09, 2018 0.031250 0.032883 0.031171 0.032133 311 91,461
Sep 08, 2018 0.039001 0.039233 0.030923 0.031264 4,785 114,147
Sep 07, 2018 0.033445 0.046581 0.033228 0.036382 4,416 97,887
Sep 06, 2018 0.033684 0.036240 0.031777 0.033482 2,057 98,585
Sep 05, 2018 0.041952 0.042079 0.033624 0.033624 9,725 122,786
Sep 04, 2018 0.037354 0.042005 0.034138 0.041918 1,274 109,327
Sep 03, 2018 0.035527 0.037443 0.033417 0.037354 1,897 103,980
Sep 02, 2018 0.032514 0.039215 0.032270 0.035536 1,102 95,161
Sep 01, 2018 0.035799 0.035945 0.032144 0.032499 1,646 104,776
Aug 31, 2018 0.031545 0.035923 0.031285 0.035842 1,744 92,324
Aug 30, 2018 0.031701 0.033966 0.030766 0.031513 63 92,782
Aug 29, 2018 0.034884 0.035422 0.031497 0.031684 1,025 102,098
Aug 28, 2018 0.031745 0.035012 0.031001 0.034854 332 92,911
Aug 27, 2018 0.030117 0.031807 0.021446 0.031807 2,572 88,146
Aug 26, 2018 0.030430 0.038100 0.029778 0.030131 943 89,062
Aug 25, 2018 0.030277 0.030696 0.030083 0.030365 943 88,615
Aug 24, 2018 0.030579 0.031377 0.029309 0.030332 226 89,497
Aug 23, 2018 0.028844 0.030554 0.028778 0.030554 722 84,419
Aug 22, 2018 0.029183 0.030908 0.028522 0.028837 3,050 85,413
Aug 21, 2018 0.028281 0.029252 0.028277 0.029178 267 82,773
* Earliest data in range (UTC time)
** Latest data in range (UTC time)