STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.04644 | $0.05502 | $0.04593 | $0.05426 | $72,837.42 | $0 |
| 2020-11-02 | $0.05426 | $0.05454 | $0.05114 | $0.05176 | $70,335.06 | $0 |
| 2020-11-03 | $0.05176 | $0.05510 | $0.05090 | $0.05496 | $71,032.62 | $0 |
| 2020-11-04 | $0.05496 | $0.05585 | $0.05337 | $0.05411 | $76,830.88 | $0 |
| 2020-11-05 | $0.05413 | $0.06016 | $0.05401 | $0.05958 | $78,395.32 | $0 |
| 2020-11-06 | $0.05967 | $0.06116 | $0.05832 | $0.05962 | $86,086.61 | $0 |
| 2020-11-07 | $0.05962 | $0.06043 | $0.05583 | $0.05741 | $74,816.13 | $0 |
| 2020-11-08 | $0.05741 | $0.05989 | $0.05706 | $0.05928 | $79,559.70 | $0 |
| 2020-11-09 | $0.05929 | $0.06030 | $0.05679 | $0.05859 | $78,585.51 | $0 |
| 2020-11-10 | $0.05857 | $0.05902 | $0.05778 | $0.05842 | $92,075.87 | $0 |
| 2020-11-11 | $0.05841 | $0.06068 | $0.05841 | $0.05995 | $80,905.39 | $0 |
| 2020-11-12 | $0.05999 | $0.06124 | $0.05933 | $0.06024 | $81,713.22 | $0 |
| 2020-11-13 | $0.06022 | $0.06134 | $0.05837 | $0.06084 | $83,394.61 | $0 |
| 2020-11-14 | $0.06087 | $0.06087 | $0.05785 | $0.05868 | $81,326.15 | $0 |
| 2020-11-15 | $0.05865 | $0.05982 | $0.05795 | $0.05922 | $82,839.32 | $0 |
| 2020-11-16 | $0.05920 | $0.06441 | $0.05796 | $0.06404 | $85,522.82 | $0 |
| 2020-11-17 | $0.06392 | $0.06793 | $0.06332 | $0.06749 | $89,766.14 | $0 |
| 2020-11-18 | $0.06740 | $0.07026 | $0.06629 | $0.06804 | $89,836.05 | $0 |
| 2020-11-19 | $0.06801 | $0.06887 | $0.06496 | $0.06763 | $90,383.58 | $0 |
| 2020-11-20 | $0.06771 | $0.07061 | $0.06560 | $0.06798 | $93,855.92 | $0 |
| 2020-11-21 | $0.06797 | $0.07166 | $0.06743 | $0.06859 | $99,737.27 | $0 |
| 2020-11-22 | $0.06860 | $0.07037 | $0.06499 | $0.06889 | $93,058.95 | $0 |
| 2020-11-23 | $0.06889 | $0.06998 | $0.06749 | $0.06845 | $93,357.22 | $0 |
| 2020-11-24 | $0.06851 | $0.07079 | $0.06762 | $0.07032 | $96,968.38 | $0 |
| 2020-11-25 | $0.07032 | $0.07175 | $0.06858 | $0.06950 | $76,225.29 | $0 |
| 2020-11-26 | $0.06950 | $0.06999 | $0.06017 | $0.06335 | $87,603.01 | $0 |
| 2020-11-27 | $0.06344 | $0.06455 | $0.06115 | $0.06330 | $107,054 | $0 |
| 2020-11-28 | $0.06330 | $0.06552 | $0.06240 | $0.06467 | $90,616.70 | $0 |
| 2020-11-29 | $0.06467 | $0.06673 | $0.06314 | $0.06344 | $95,460.09 | $0 |
| 2020-11-30 | $0.06344 | $0.07248 | $0.06344 | $0.06850 | $102,022 | $0 |