STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.03511 | $0.04868 | $0.03486 | $0.04822 | $61,729.27 | $0 |
| 2020-09-02 | $0.04822 | $0.04830 | $0.04364 | $0.04433 | $56,439.74 | $0 |
| 2020-09-03 | $0.04431 | $0.04628 | $0.03955 | $0.03990 | $52,047.65 | $0 |
| 2020-09-04 | $0.03991 | $0.04227 | $0.03292 | $0.04174 | $53,829.17 | $0 |
| 2020-09-05 | $0.04173 | $0.04205 | $0.03892 | $0.04046 | $52,039.61 | $0 |
| 2020-09-06 | $0.04046 | $0.04075 | $0.03460 | $0.03623 | $52,290.26 | $0 |
| 2020-09-07 | $0.03623 | $0.03816 | $0.03549 | $0.03659 | $52,446.88 | $0 |
| 2020-09-08 | $0.03660 | $0.04098 | $0.03514 | $0.03980 | $51,747.48 | $0 |
| 2020-09-09 | $0.03980 | $0.04092 | $0.03699 | $0.03735 | $51,451.35 | $0 |
| 2020-09-10 | $0.03735 | $0.04072 | $0.03735 | $0.03974 | $53,587.83 | $0 |
| 2020-09-11 | $0.03974 | $0.04045 | $0.03785 | $0.03982 | $52,561.98 | $0 |
| 2020-09-12 | $0.03984 | $0.03995 | $0.03823 | $0.03867 | $53,852.39 | $0 |
| 2020-09-13 | $0.03867 | $0.04005 | $0.03808 | $0.03832 | $52,127.36 | $0 |
| 2020-09-14 | $0.03832 | $0.04062 | $0.03811 | $0.04026 | $54,781.57 | $0 |
| 2020-09-15 | $0.04026 | $0.04121 | $0.03949 | $0.04015 | $54,092.50 | $0 |
| 2020-09-16 | $0.04015 | $0.04147 | $0.03976 | $0.04101 | $59,430.36 | $0 |
| 2020-09-17 | $0.04101 | $0.04129 | $0.04005 | $0.04048 | $54,379.65 | $0 |
| 2020-09-18 | $0.04048 | $0.04115 | $0.03987 | $0.04089 | $55,642.37 | $0 |
| 2020-09-19 | $0.04090 | $0.04108 | $0.04025 | $0.04047 | $54,614.78 | $0 |
| 2020-09-20 | $0.04048 | $0.04048 | $0.03921 | $0.03967 | $55,663.77 | $0 |
| 2020-09-21 | $0.03967 | $0.04010 | $0.03783 | $0.03804 | $53,172.44 | $0 |
| 2020-09-22 | $0.03801 | $0.03847 | $0.03768 | $0.03803 | $52,889.18 | $0 |
| 2020-09-23 | $0.03803 | $0.03849 | $0.03722 | $0.03740 | $53,540.53 | $0 |
| 2020-09-24 | $0.03740 | $0.03931 | $0.03717 | $0.03927 | $54,132.80 | $0 |
| 2020-09-25 | $0.03927 | $0.03946 | $0.03851 | $0.03924 | $54,224.91 | $0 |
| 2020-09-26 | $0.03924 | $0.03954 | $0.03854 | $0.03870 | $56,934.76 | $0 |
| 2020-09-27 | $0.03870 | $0.03936 | $0.03832 | $0.03890 | $55,405.71 | $0 |
| 2020-09-28 | $0.03890 | $0.03995 | $0.03890 | $0.03899 | $53,811.40 | $0 |
| 2020-09-29 | $0.03898 | $0.03942 | $0.03844 | $0.03937 | $55,769.65 | $0 |
| 2020-09-30 | $0.03937 | $0.03938 | $0.03804 | $0.03829 | $54,388.39 | $0 |