STVKE STV
Xếp hạng #?
14:22:01 14/06/2021
STVKE (STV)
Không theo dõi
Lịch sử giá STVKE (STV) 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 | $0.02477 | $0.04023 | $0.02082 | $0.02269 | $50,840.96 | $0 |
| 2020-12-02 | $0.02269 | $0.02430 | $0.01672 | $0.01673 | $35,418.69 | $0 |
| 2020-12-03 | $0.01673 | $0.01792 | $0.009446 | $0.009700 | $10,803.56 | $0 |
| 2020-12-04 | $0.009700 | $0.009701 | $0.008373 | $0.008914 | $1,965.57 | $0 |
| 2020-12-05 | $0.008914 | $0.01011 | $0.008806 | $0.009800 | $2,837.06 | $0 |
| 2020-12-06 | $0.009800 | $0.009937 | $0.008979 | $0.009144 | $1,090.49 | $0 |
| 2020-12-07 | $0.009144 | $0.009145 | $0.007827 | $0.007898 | $1,752.60 | $0 |
| 2020-12-08 | $0.007898 | $0.008745 | $0.007480 | $0.007513 | $4,874.02 | $0 |
| 2020-12-09 | $0.007513 | $0.007706 | $0.007141 | $0.007472 | $407.61 | $0 |
| 2020-12-10 | $0.007473 | $0.007481 | $0.006802 | $0.006935 | $477.33 | $0 |
| 2020-12-11 | $0.006935 | $0.006935 | $0.006541 | $0.006683 | $535.39 | $0 |
| 2020-12-12 | $0.006683 | $0.006926 | $0.006584 | $0.006865 | $755.48 | $0 |
| 2020-12-13 | $0.006865 | $0.007209 | $0.006712 | $0.006763 | $885.18 | $0 |
| 2020-12-14 | $0.006763 | $0.006836 | $0.006524 | $0.006524 | $512.12 | $0 |
| 2020-12-15 | $0.006524 | $0.006627 | $0.006309 | $0.006319 | $345.58 | $0 |
| 2020-12-16 | $0.006320 | $0.006714 | $0.006245 | $0.006630 | $274.52 | $0 |
| 2020-12-17 | $0.006630 | $0.007171 | $0.006314 | $0.007021 | $1,476.16 | $0 |
| 2020-12-18 | $0.007021 | $0.007245 | $0.006755 | $0.006820 | $467.89 | $0 |
| 2020-12-19 | $0.006820 | $0.007118 | $0.006628 | $0.006638 | $1,074.86 | $0 |
| 2020-12-20 | $0.006638 | $0.008313 | $0.006386 | $0.007893 | $3,564.20 | $0 |
| 2020-12-21 | $0.007893 | $0.008126 | $0.007528 | $0.008032 | $626.23 | $0 |
| 2020-12-22 | $0.008031 | $0.009064 | $0.007032 | $0.009048 | $3,773.55 | $0 |
| 2020-12-23 | $0.009048 | $0.009091 | $0.004700 | $0.004823 | $5,200.26 | $0 |
| 2020-12-24 | $0.004824 | $0.004982 | $0.004691 | $0.004970 | $137.23 | $0 |
| 2020-12-25 | $0.004970 | $0.005075 | $0.004894 | $0.004978 | $177.22 | $0 |
| 2020-12-26 | $0.004979 | $0.005156 | $0.004904 | $0.005066 | $79.13 | $0 |
| 2020-12-27 | $0.005066 | $0.005462 | $0.004836 | $0.005265 | $329.90 | $0 |
| 2020-12-28 | $0.005265 | $0.005701 | $0.005181 | $0.005254 | $640.99 | $0 |
| 2020-12-29 | $0.005254 | $0.005297 | $0.004971 | $0.005204 | $280.56 | $0 |
| 2020-12-30 | $0.005203 | $0.005348 | $0.005112 | $0.005330 | $0 | $0 |
| 2020-12-31 | $0.005330 | $0.005350 | $0.005110 | $0.005110 | $213.65 | $0 |