STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03044 | $0.04315 | $0.02179 | $0.04301 | $9,222.42 | $0 |
| 2020-04-02 | $0.04300 | $0.04434 | $0.02833 | $0.02942 | $57,904.54 | $0 |
| 2020-04-03 | $0.02941 | $0.03694 | $0.02731 | $0.03235 | $47,050.69 | $0 |
| 2020-04-04 | $0.03235 | $0.04916 | $0.01149 | $0.02938 | $31,505.75 | $0 |
| 2020-04-05 | $0.02940 | $0.03059 | $0.02454 | $0.02813 | $42,611.44 | $0 |
| 2020-04-06 | $0.02812 | $0.03183 | $0.02470 | $0.02862 | $45,298.84 | $0 |
| 2020-04-07 | $0.02870 | $0.02913 | $0.02186 | $0.02436 | $44,931.45 | $0 |
| 2020-04-08 | $0.02435 | $0.02611 | $0.01790 | $0.02401 | $48,338.28 | $0 |
| 2020-04-09 | $0.02401 | $0.02572 | $0.02050 | $0.02171 | $65,257.00 | $0 |
| 2020-04-10 | $0.02170 | $0.02226 | $0.01868 | $0.01941 | $29,314.43 | $0 |
| 2020-04-11 | $0.01941 | $0.02101 | $0.01863 | $0.01875 | $37,428.74 | $0 |
| 2020-04-12 | $0.01875 | $0.02070 | $0.01859 | $0.02010 | $35,812.65 | $0 |
| 2020-04-13 | $0.02008 | $0.02644 | $0.01816 | $0.01954 | $37,999.76 | $0 |
| 2020-04-14 | $0.01954 | $0.02319 | $0.01954 | $0.01980 | $38,764.03 | $0 |
| 2020-04-15 | $0.01974 | $0.02145 | $0.01792 | $0.02115 | $34,936.90 | $0 |
| 2020-04-16 | $0.02115 | $0.02391 | $0.01992 | $0.02357 | $31,492.72 | $0 |
| 2020-04-17 | $0.02353 | $0.02368 | $0.02161 | $0.02176 | $34,338.78 | $0 |
| 2020-04-18 | $0.02176 | $0.02377 | $0.02117 | $0.02344 | $33,582.59 | $0 |
| 2020-04-19 | $0.02343 | $0.02506 | $0.02300 | $0.02467 | $33,050.57 | $0 |
| 2020-04-20 | $0.02466 | $0.02520 | $0.02192 | $0.02197 | $29,085.97 | $0 |
| 2020-04-21 | $0.02197 | $0.02277 | $0.02181 | $0.02262 | $37,354.33 | $0 |
| 2020-04-22 | $0.02262 | $0.02399 | $0.02082 | $0.02282 | $32,886.25 | $0 |
| 2020-04-23 | $0.02282 | $0.02758 | $0.02275 | $0.02627 | $44,785.52 | $0 |
| 2020-04-24 | $0.02627 | $0.02676 | $0.02315 | $0.02405 | $34,453.91 | $0 |
| 2020-04-25 | $0.02405 | $0.02544 | $0.02194 | $0.02203 | $35,186.43 | $0 |
| 2020-04-26 | $0.02203 | $0.02308 | $0.02200 | $0.02261 | $39,722.76 | $0 |
| 2020-04-27 | $0.02266 | $0.02361 | $0.02124 | $0.02250 | $38,805.68 | $0 |
| 2020-04-28 | $0.02250 | $0.02294 | $0.02176 | $0.02203 | $33,311.45 | $0 |
| 2020-04-29 | $0.02202 | $0.02648 | $0.02163 | $0.02560 | $44,699.89 | $0 |
| 2020-04-30 | $0.02557 | $0.02742 | $0.02415 | $0.02543 | $42,342.06 | $0 |