STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.02791 | $0.03246 | $0.02764 | $0.03246 | $28,140.01 | $0 |
| 2020-07-02 | $0.03246 | $0.03252 | $0.03029 | $0.03178 | $31,992.05 | $0 |
| 2020-07-03 | $0.03177 | $0.03620 | $0.03045 | $0.03084 | $31,975.13 | $0 |
| 2020-07-04 | $0.03085 | $0.03627 | $0.03050 | $0.03062 | $32,559.99 | $0 |
| 2020-07-05 | $0.03062 | $0.03522 | $0.03023 | $0.03397 | $32,001.05 | $0 |
| 2020-07-06 | $0.03397 | $0.03472 | $0.03112 | $0.03464 | $33,069.03 | $0 |
| 2020-07-07 | $0.03463 | $0.03822 | $0.03099 | $0.03462 | $32,979.76 | $0 |
| 2020-07-08 | $0.03462 | $0.03488 | $0.02824 | $0.03263 | $34,560.45 | $0 |
| 2020-07-09 | $0.03263 | $0.03269 | $0.02819 | $0.03104 | $32,928.34 | $0 |
| 2020-07-10 | $0.03104 | $0.03111 | $0.02733 | $0.02738 | $32,807.32 | $0 |
| 2020-07-11 | $0.02738 | $0.02844 | $0.02696 | $0.02772 | $32,847.21 | $0 |
| 2020-07-12 | $0.02772 | $0.03082 | $0.02772 | $0.02987 | $37,059.64 | $0 |
| 2020-07-13 | $0.02987 | $0.03902 | $0.02735 | $0.03686 | $33,526.31 | $0 |
| 2020-07-14 | $0.03686 | $0.03686 | $0.02845 | $0.02984 | $35,465.69 | $0 |
| 2020-07-15 | $0.02984 | $0.03464 | $0.02918 | $0.03124 | $32,705.92 | $0 |
| 2020-07-16 | $0.03123 | $0.03145 | $0.02895 | $0.02921 | $35,286.67 | $0 |
| 2020-07-17 | $0.02921 | $0.03274 | $0.02898 | $0.02964 | $33,614.16 | $0 |
| 2020-07-18 | $0.02963 | $0.03686 | $0.02926 | $0.03240 | $34,167.67 | $0 |
| 2020-07-19 | $0.03240 | $0.03789 | $0.02941 | $0.03141 | $33,419.36 | $0 |
| 2020-07-20 | $0.03141 | $0.03794 | $0.02853 | $0.02854 | $33,454.05 | $0 |
| 2020-07-21 | $0.02854 | $0.03964 | $0.01465 | $0.03935 | $33,716.66 | $0 |
| 2020-07-22 | $0.03935 | $0.04715 | $0.03242 | $0.04268 | $68,606.87 | $0 |
| 2020-07-23 | $0.04268 | $0.04719 | $0.04223 | $0.04639 | $34,911.30 | $0 |
| 2020-07-24 | $0.04639 | $0.04765 | $0.04236 | $0.04243 | $36,984.29 | $0 |
| 2020-07-25 | $0.04244 | $0.04561 | $0.03976 | $0.04500 | $44,428.56 | $0 |
| 2020-07-26 | $0.04501 | $0.04502 | $0.04042 | $0.04427 | $35,151.89 | $0 |
| 2020-07-27 | $0.04427 | $0.04882 | $0.04065 | $0.04844 | $39,507.67 | $0 |
| 2020-07-28 | $0.04844 | $0.04894 | $0.04565 | $0.04691 | $38,747.65 | $0 |
| 2020-07-29 | $0.04692 | $0.04978 | $0.04444 | $0.04927 | $39,814.74 | $0 |
| 2020-07-30 | $0.04927 | $0.05137 | $0.04631 | $0.04884 | $40,621.84 | $0 |
| 2020-07-31 | $0.04884 | $0.05043 | $0.04713 | $0.04936 | $40,038.69 | $0 |