STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.04936 | $0.05056 | $0.04775 | $0.05002 | $43,055.62 | $0 |
| 2020-08-02 | $0.05002 | $0.05209 | $0.04649 | $0.04655 | $41,758.38 | $0 |
| 2020-08-03 | $0.04657 | $0.05188 | $0.04619 | $0.04723 | $42,060.46 | $0 |
| 2020-08-04 | $0.04723 | $0.04862 | $0.04662 | $0.04748 | $39,543.10 | $0 |
| 2020-08-05 | $0.04749 | $0.04953 | $0.04721 | $0.04862 | $47,648.89 | $0 |
| 2020-08-06 | $0.04862 | $0.05212 | $0.04025 | $0.05134 | $42,866.83 | $0 |
| 2020-08-07 | $0.05133 | $0.05189 | $0.04860 | $0.04871 | $50,127.85 | $0 |
| 2020-08-08 | $0.04872 | $0.04981 | $0.04689 | $0.04903 | $41,614.37 | $0 |
| 2020-08-09 | $0.04905 | $0.04918 | $0.04481 | $0.04501 | $47,773.24 | $0 |
| 2020-08-10 | $0.04500 | $0.04808 | $0.04065 | $0.04421 | $54,481.87 | $0 |
| 2020-08-11 | $0.04422 | $0.04961 | $0.04122 | $0.04647 | $48,281.53 | $0 |
| 2020-08-12 | $0.04649 | $0.04717 | $0.04530 | $0.04654 | $58,072.83 | $0 |
| 2020-08-13 | $0.04654 | $0.04720 | $0.04542 | $0.04713 | $72,600.14 | $0 |
| 2020-08-14 | $0.04711 | $0.05352 | $0.04276 | $0.05246 | $56,911.80 | $0 |
| 2020-08-15 | $0.05248 | $0.05329 | $0.05063 | $0.05262 | $61,888.58 | $0 |
| 2020-08-16 | $0.05262 | $0.05279 | $0.04722 | $0.04869 | $58,943.65 | $0 |
| 2020-08-17 | $0.04869 | $0.05213 | $0.04075 | $0.04654 | $62,817.91 | $0 |
| 2020-08-18 | $0.04653 | $0.05136 | $0.04625 | $0.04681 | $61,141.54 | $0 |
| 2020-08-19 | $0.04680 | $0.05356 | $0.04520 | $0.05272 | $60,033.69 | $0 |
| 2020-08-20 | $0.05272 | $0.05320 | $0.04596 | $0.04987 | $59,219.46 | $0 |
| 2020-08-21 | $0.04986 | $0.05232 | $0.04639 | $0.04736 | $70,168.36 | $0 |
| 2020-08-22 | $0.04739 | $0.04784 | $0.04529 | $0.04717 | $59,459.07 | $0 |
| 2020-08-23 | $0.04717 | $0.04719 | $0.04538 | $0.04664 | $58,746.36 | $0 |
| 2020-08-24 | $0.04663 | $0.04772 | $0.04641 | $0.04767 | $59,854.44 | $0 |
| 2020-08-25 | $0.04766 | $0.04767 | $0.04549 | $0.04613 | $57,295.41 | $0 |
| 2020-08-26 | $0.04607 | $0.04811 | $0.04514 | $0.04789 | $59,321.48 | $0 |
| 2020-08-27 | $0.04787 | $0.04803 | $0.04611 | $0.04694 | $57,026.10 | $0 |
| 2020-08-28 | $0.04694 | $0.04727 | $0.04556 | $0.04635 | $58,939.05 | $0 |
| 2020-08-29 | $0.04636 | $0.04749 | $0.04616 | $0.04645 | $57,966.15 | $0 |
| 2020-08-30 | $0.04642 | $0.05129 | $0.04618 | $0.05128 | $59,741.66 | $0 |
| 2020-08-31 | $0.05129 | $0.05134 | $0.03503 | $0.03512 | $60,026.39 | $0 |