STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.06849 | $0.07244 | $0.06405 | $0.06788 | $94,558.29 | $0 |
| 2020-12-02 | $0.06788 | $0.06833 | $0.06403 | $0.06530 | $98,627.57 | $0 |
| 2020-12-03 | $0.06529 | $0.06552 | $0.06306 | $0.06494 | $96,552.58 | $0 |
| 2020-12-04 | $0.06496 | $0.06517 | $0.06170 | $0.06190 | $96,563.61 | $0 |
| 2020-12-05 | $0.06172 | $0.06304 | $0.06095 | $0.06280 | $96,004.81 | $0 |
| 2020-12-06 | $0.06282 | $0.06340 | $0.06103 | $0.06227 | $100,393 | $0 |
| 2020-12-07 | $0.06227 | $0.06251 | $0.05831 | $0.06105 | $96,856.30 | $0 |
| 2020-12-08 | $0.06103 | $0.06171 | $0.05824 | $0.05865 | $93,336.93 | $0 |
| 2020-12-09 | $0.05862 | $0.05905 | $0.04627 | $0.05881 | $92,324.80 | $0 |
| 2020-12-10 | $0.05882 | $0.05882 | $0.05674 | $0.05771 | $93,551.66 | $0 |
| 2020-12-11 | $0.05772 | $0.05773 | $0.05515 | $0.05634 | $93,920.54 | $0 |
| 2020-12-12 | $0.05634 | $0.05739 | $0.05490 | $0.05548 | $94,762.01 | $0 |
| 2020-12-13 | $0.05547 | $0.05706 | $0.04779 | $0.05685 | $98,588.24 | $0 |
| 2020-12-14 | $0.05685 | $0.05730 | $0.04840 | $0.04870 | $116,359 | $0 |
| 2020-12-15 | $0.04869 | $0.05760 | $0.04827 | $0.04952 | $99,995.46 | $0 |
| 2020-12-16 | $0.04951 | $0.06014 | $0.04921 | $0.05455 | $107,486 | $0 |
| 2020-12-17 | $0.05456 | $0.06840 | $0.05436 | $0.05841 | $116,662 | $0 |
| 2020-12-18 | $0.05838 | $0.05940 | $0.05712 | $0.05850 | $1,181.17 | $0 |
| 2020-12-19 | $0.05853 | $0.06094 | $0.05763 | $0.06037 | $150,667 | $0 |
| 2020-12-20 | $0.06039 | $0.06077 | $0.05832 | $0.05904 | $119,063 | $0 |
| 2020-12-21 | $0.05891 | $0.06006 | $0.05534 | $0.05535 | $117,613 | $0 |
| 2020-12-22 | $0.05519 | $0.05947 | $0.05468 | $0.05945 | $126,031 | $0 |
| 2020-12-23 | $0.05944 | $0.06001 | $0.05547 | $0.05653 | $122,072 | $0 |
| 2020-12-24 | $0.05648 | $0.05786 | $0.05535 | $0.05726 | $127,476 | $0 |
| 2020-12-25 | $0.05720 | $0.05928 | $0.05655 | $0.05798 | $130,415 | $0 |
| 2020-12-26 | $0.05796 | $0.06059 | $0.04232 | $0.05551 | $141,917 | $0 |
| 2020-12-27 | $0.05553 | $0.06504 | $0.05552 | $0.05939 | $134,017 | $0 |
| 2020-12-28 | $0.05938 | $0.06195 | $0.05349 | $0.05904 | $141,443 | $0 |
| 2020-12-29 | $0.05904 | $0.06168 | $0.05757 | $0.06157 | $137,711 | $0 |
| 2020-12-30 | $0.06157 | $0.06741 | $0.06083 | $0.06657 | $148,591 | $0 |
| 2020-12-31 | $0.06661 | $0.06726 | $0.06204 | $0.06498 | $148,199 | $0 |