STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.03828 | $0.03862 | $0.03697 | $0.03749 | $54,667.99 | $0 |
| 2020-10-02 | $0.03749 | $0.03762 | $0.03658 | $0.03723 | $52,144.83 | $0 |
| 2020-10-03 | $0.03722 | $0.03723 | $0.03665 | $0.03703 | $53,398.59 | $0 |
| 2020-10-04 | $0.03703 | $0.03740 | $0.03677 | $0.03734 | $53,661.08 | $0 |
| 2020-10-05 | $0.03734 | $0.03755 | $0.03634 | $0.03670 | $57,611.30 | $0 |
| 2020-10-06 | $0.03670 | $0.03698 | $0.03447 | $0.03627 | $53,491.17 | $0 |
| 2020-10-07 | $0.03627 | $0.03627 | $0.03268 | $0.03414 | $55,089.39 | $0 |
| 2020-10-08 | $0.03414 | $0.03514 | $0.03287 | $0.03373 | $370.04 | $0 |
| 2020-10-09 | $0.03373 | $0.04070 | $0.03352 | $0.04061 | $55,706.23 | $0 |
| 2020-10-10 | $0.04061 | $0.04397 | $0.03966 | $0.04293 | $57,823.53 | $0 |
| 2020-10-11 | $0.04293 | $0.04393 | $0.04290 | $0.04383 | $57,461.25 | $0 |
| 2020-10-12 | $0.04383 | $0.04504 | $0.03656 | $0.04414 | $59,794.58 | $0 |
| 2020-10-13 | $0.04414 | $0.04446 | $0.04185 | $0.04205 | $57,820.53 | $0 |
| 2020-10-14 | $0.04205 | $0.04225 | $0.03655 | $0.03680 | $58,477.49 | $0 |
| 2020-10-15 | $0.03680 | $0.04351 | $0.03665 | $0.03701 | $58,626.35 | $0 |
| 2020-10-16 | $0.03702 | $0.04392 | $0.03629 | $0.04234 | $57,935.49 | $0 |
| 2020-10-17 | $0.04234 | $0.04418 | $0.03493 | $0.04418 | $56,553.73 | $0 |
| 2020-10-18 | $0.04418 | $0.04449 | $0.03512 | $0.04421 | $58,549.26 | $0 |
| 2020-10-19 | $0.04421 | $0.04531 | $0.04384 | $0.04509 | $58,971.96 | $0 |
| 2020-10-20 | $0.04509 | $0.04601 | $0.03660 | $0.03694 | $60,741.99 | $0 |
| 2020-10-21 | $0.03682 | $0.04865 | $0.03677 | $0.04604 | $64,323.83 | $0 |
| 2020-10-22 | $0.04604 | $0.04637 | $0.04032 | $0.04032 | $72,526.76 | $0 |
| 2020-10-23 | $0.04032 | $0.04590 | $0.02048 | $0.02056 | $65,422.65 | $0 |
| 2020-10-24 | $0.02056 | $0.04555 | $0.02049 | $0.04484 | $66,393.00 | $0 |
| 2020-10-25 | $0.04483 | $0.05134 | $0.03901 | $0.03947 | $66,597.57 | $0 |
| 2020-10-26 | $0.03948 | $0.04696 | $0.03939 | $0.04628 | $68,109.23 | $0 |
| 2020-10-27 | $0.04628 | $0.04861 | $0.04136 | $0.04146 | $69,685.24 | $0 |
| 2020-10-28 | $0.04151 | $0.04885 | $0.04000 | $0.04048 | $69,308.75 | $0 |
| 2020-10-29 | $0.04048 | $0.04791 | $0.03946 | $0.04717 | $69,022.61 | $0 |
| 2020-10-30 | $0.04717 | $0.04783 | $0.04099 | $0.04118 | $0 | $0 |
| 2020-10-31 | $0.04118 | $0.04756 | $0.04091 | $0.04644 | $69,833.10 | $0 |