STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.06496 | $0.06719 | $0.06390 | $0.06580 | $154,575 | $0 |
| 2021-01-02 | $0.06580 | $0.07327 | $0.06513 | $0.07058 | $162,578 | $0 |
| 2021-01-03 | $0.07070 | $0.07579 | $0.05010 | $0.06745 | $182,506 | $0 |
| 2021-01-04 | $0.06753 | $0.06908 | $0.05859 | $0.06362 | $181,889 | $0 |
| 2021-01-05 | $0.06362 | $0.06956 | $0.05954 | $0.06832 | $186,357 | $0 |
| 2021-01-06 | $0.06832 | $0.07282 | $0.06682 | $0.07188 | $211,035 | $0 |
| 2021-01-07 | $0.07181 | $0.07631 | $0.06933 | $0.07359 | $200,429 | $0 |
| 2021-01-08 | $0.07362 | $0.07969 | $0.06823 | $0.07670 | $225,383 | $0 |
| 2021-01-09 | $0.07674 | $0.07789 | $0.06973 | $0.07488 | $209,950 | $0 |
| 2021-01-10 | $0.07487 | $0.07609 | $0.06477 | $0.06754 | $200,479 | $0 |
| 2021-01-11 | $0.06751 | $0.06751 | $0.05438 | $0.06289 | $184,609 | $0 |
| 2021-01-12 | $0.06295 | $0.06436 | $0.05722 | $0.05963 | $170,620 | $0 |
| 2021-01-13 | $0.05970 | $0.06531 | $0.05735 | $0.06527 | $191,093 | $0 |
| 2021-01-14 | $0.06530 | $0.06994 | $0.06452 | $0.06858 | $200,458 | $0 |
| 2021-01-15 | $0.06858 | $0.06966 | $0.05961 | $0.06481 | $189,501 | $0 |
| 2021-01-16 | $0.06481 | $0.06626 | $0.06236 | $0.06336 | $184,795 | $0 |
| 2021-01-17 | $0.06331 | $0.06426 | $0.05962 | $0.06269 | $184,143 | $0 |
| 2021-01-18 | $0.06260 | $0.06527 | $0.06105 | $0.06339 | $647.81 | $0 |
| 2021-01-19 | $0.06337 | $0.06478 | $0.06132 | $0.06132 | $182,532 | $0 |
| 2021-01-20 | $0.06132 | $0.06184 | $0.05606 | $0.06056 | $187,598 | $0 |
| 2021-01-21 | $0.06044 | $0.06044 | $0.04870 | $0.04971 | $155,088 | $0 |
| 2021-01-22 | $0.04962 | $0.05478 | $0.04661 | $0.05248 | $174,858 | $0 |
| 2021-01-23 | $0.05248 | $0.05367 | $0.05068 | $0.05161 | $160,979 | $0 |
| 2021-01-24 | $0.05163 | $0.05271 | $0.04853 | $0.05073 | $176,224 | $0 |
| 2021-01-25 | $0.05070 | $0.05464 | $0.05006 | $0.05078 | $163,038 | $0 |
| 2021-01-26 | $0.05082 | $0.05147 | $0.04810 | $0.05049 | $173,763 | $0 |
| 2021-01-27 | $0.05048 | $0.05048 | $0.04552 | $0.04870 | $153,183 | $0 |
| 2021-01-28 | $0.04869 | $0.05382 | $0.04734 | $0.05320 | $170,710 | $0 |
| 2021-01-29 | $0.05321 | $0.06107 | $0.05098 | $0.05478 | $356.73 | $0 |
| 2021-01-30 | $0.05491 | $0.05574 | $0.05270 | $0.05420 | $177,431 | $0 |
| 2021-01-31 | $0.05413 | $0.05418 | $0.05066 | $0.05169 | $166,589 | $0 |