STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.05165 | $0.05473 | $0.05052 | $0.05328 | $172,280 | $0 |
| 2021-02-02 | $0.05333 | $0.05672 | $0.05289 | $0.05611 | $177,998 | $0 |
| 2021-02-03 | $0.05613 | $0.05847 | $0.05483 | $0.05838 | $194,107 | $0 |
| 2021-02-04 | $0.05842 | $0.06020 | $0.05666 | $0.05688 | $197,867 | $0 |
| 2021-02-05 | $0.05686 | $0.05887 | $0.05586 | $0.05783 | $193,877 | $0 |
| 2021-02-06 | $0.05795 | $0.06372 | $0.05795 | $0.06081 | $217,246 | $0 |
| 2021-02-07 | $0.06087 | $0.06087 | $0.05676 | $0.05953 | $197,994 | $0 |
| 2021-02-08 | $0.05952 | $0.06956 | $0.05711 | $0.06877 | $246,330 | $0 |
| 2021-02-09 | $0.06884 | $0.07489 | $0.06834 | $0.07158 | $235,907 | $0 |
| 2021-02-10 | $0.07157 | $0.07207 | $0.06494 | $0.06643 | $245,909 | $0 |
| 2021-02-11 | $0.06649 | $0.07318 | $0.06540 | $0.07216 | $242,387 | $0 |
| 2021-02-12 | $0.07231 | $0.07644 | $0.07029 | $0.07560 | $239,447 | $0 |
| 2021-02-13 | $0.07556 | $0.07636 | $0.07060 | $0.07111 | $544.55 | $0 |
| 2021-02-14 | $0.07114 | $0.07635 | $0.07095 | $0.07503 | $296,118 | $0 |
| 2021-02-15 | $0.07504 | $0.07527 | $0.07091 | $0.07383 | $242,558 | $0 |
| 2021-02-16 | $0.07384 | $0.07753 | $0.07269 | $0.07583 | $251,868 | $0 |
| 2021-02-17 | $0.07577 | $0.08090 | $0.07557 | $0.08032 | $264,505 | $0 |
| 2021-02-18 | $0.08031 | $0.08081 | $0.07856 | $0.07961 | $0 | $0 |
| 2021-02-19 | $0.07961 | $0.08642 | $0.07796 | $0.08552 | $0 | $0 |
| 2021-02-20 | $0.08551 | $0.08856 | $0.08358 | $0.08584 | $0 | $0 |
| 2021-02-21 | $0.08583 | $0.08925 | $0.08518 | $0.08804 | $0 | $0 |
| 2021-02-22 | $0.08804 | $0.08804 | $0.07345 | $0.08242 | $0 | $0 |
| 2021-02-23 | $0.08240 | $0.08240 | $0.06913 | $0.07420 | $0 | $0 |
| 2021-02-24 | $0.07421 | $0.07796 | $0.07146 | $0.07405 | $0 | $0 |
| 2021-02-25 | $0.07406 | $0.07844 | $0.07070 | $0.07070 | $0 | $0 |
| 2021-02-26 | $0.07064 | $0.07207 | $0.06579 | $0.06904 | $0 | $0 |
| 2021-02-27 | $0.06905 | $0.07150 | $0.06700 | $0.06839 | $0 | $0 |
| 2021-02-28 | $0.06836 | $0.06913 | $0.06074 | $0.06408 | $0 | $0 |