STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02543 | $0.02707 | $0.02506 | $0.02582 | $39,262.68 | $0 |
| 2020-05-02 | $0.02582 | $0.02695 | $0.02494 | $0.02647 | $42,075.38 | $0 |
| 2020-05-03 | $0.02649 | $0.02704 | $0.02500 | $0.02575 | $41,853.22 | $0 |
| 2020-05-04 | $0.02576 | $0.02617 | $0.02472 | $0.02592 | $40,538.76 | $0 |
| 2020-05-05 | $0.02591 | $0.03479 | $0.02546 | $0.02790 | $43,593.99 | $0 |
| 2020-05-06 | $0.02786 | $0.02794 | $0.02575 | $0.02650 | $40,712.86 | $0 |
| 2020-05-07 | $0.02650 | $0.02798 | $0.02603 | $0.02727 | $39,239.91 | $0 |
| 2020-05-08 | $0.02727 | $0.02988 | $0.007780 | $0.02922 | $41,725.29 | $0 |
| 2020-05-09 | $0.02922 | $0.02943 | $0.02388 | $0.02530 | $34,732.98 | $0 |
| 2020-05-10 | $0.02530 | $0.02539 | $0.02246 | $0.02398 | $30,832.68 | $0 |
| 2020-05-11 | $0.02400 | $0.02569 | $0.02235 | $0.02390 | $34,858.48 | $0 |
| 2020-05-12 | $0.02391 | $0.02439 | $0.02196 | $0.02235 | $31,104.94 | $0 |
| 2020-05-13 | $0.02235 | $0.02817 | $0.02235 | $0.02502 | $32,537.31 | $0 |
| 2020-05-14 | $0.02502 | $0.02778 | $0.02502 | $0.02618 | $40,646.04 | $0 |
| 2020-05-15 | $0.02617 | $0.02625 | $0.02373 | $0.02385 | $32,908.28 | $0 |
| 2020-05-16 | $0.02387 | $0.02689 | $0.02368 | $0.02549 | $33,070.38 | $0 |
| 2020-05-17 | $0.02549 | $0.02664 | $0.02485 | $0.02486 | $39,823.17 | $0 |
| 2020-05-18 | $0.02486 | $0.02566 | $0.02302 | $0.02346 | $35,218.43 | $0 |
| 2020-05-19 | $0.02344 | $0.02577 | $0.02316 | $0.02430 | $37,437.17 | $0 |
| 2020-05-20 | $0.02431 | $0.02773 | $0.02357 | $0.02761 | $38,335.19 | $0 |
| 2020-05-21 | $0.02761 | $0.02771 | $0.02283 | $0.02443 | $32,426.49 | $0 |
| 2020-05-22 | $0.02443 | $0.02546 | $0.02274 | $0.02278 | $32,360.49 | $0 |
| 2020-05-23 | $0.02278 | $0.02345 | $0.02254 | $0.02284 | $32,420.12 | $0 |
| 2020-05-24 | $0.02284 | $0.02363 | $0.02132 | $0.02135 | $31,057.81 | $0 |
| 2020-05-25 | $0.02129 | $0.02218 | $0.02105 | $0.02218 | $34,235.66 | $0 |
| 2020-05-26 | $0.02217 | $0.02249 | $0.01235 | $0.01236 | $35,553.69 | $0 |
| 2020-05-27 | $0.01236 | $0.02055 | $0.01236 | $0.01837 | $33,293.24 | $0 |
| 2020-05-28 | $0.01837 | $0.01983 | $0.01494 | $0.01515 | $36,571.19 | $0 |
| 2020-05-29 | $0.01515 | $0.01901 | $0.01511 | $0.01614 | $33,392.25 | $0 |
| 2020-05-30 | $0.01614 | $0.01866 | $0.01600 | $0.01852 | $34,911.01 | $0 |
| 2020-05-31 | $0.01852 | $0.01859 | $0.01702 | $0.01762 | $33,322.39 | $0 |