STVKE STV
Xếp hạng #?
14:22:01 14/06/2021
STVKE (STV)
Không theo dõi
Lịch sử giá STVKE (STV) 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 | $0.005110 | $0.005223 | $0.004910 | $0.004954 | $326.04 | $0 |
| 2021-01-02 | $0.004954 | $0.005342 | $0.004883 | $0.005257 | $0 | $0 |
| 2021-01-03 | $0.005258 | $0.006556 | $0.005232 | $0.006384 | $481.96 | $0 |
| 2021-01-04 | $0.006384 | $0.007461 | $0.005995 | $0.006284 | $935.07 | $0 |
| 2021-01-05 | $0.006284 | $0.006886 | $0.005935 | $0.006771 | $666.14 | $0 |
| 2021-01-06 | $0.006774 | $0.007418 | $0.006530 | $0.007388 | $0 | $0 |
| 2021-01-07 | $0.007388 | $0.007818 | $0.007183 | $0.007339 | $298.65 | $0 |
| 2021-01-08 | $0.007344 | $0.007641 | $0.006557 | $0.007338 | $0 | $0 |
| 2021-01-09 | $0.007338 | $0.007706 | $0.007076 | $0.007625 | $237.23 | $0 |
| 2021-01-10 | $0.007625 | $0.007970 | $0.007080 | $0.007499 | $0 | $0 |
| 2021-01-11 | $0.007499 | $0.007511 | $0.005485 | $0.006447 | $0 | $0 |
| 2021-01-12 | $0.006447 | $0.006793 | $0.005828 | $0.005973 | $391.37 | $0 |
| 2021-01-13 | $0.005973 | $0.006450 | $0.005713 | $0.006420 | $94.43 | $0 |
| 2021-01-14 | $0.006420 | $0.006898 | $0.006129 | $0.006762 | $320.10 | $0 |
| 2021-01-15 | $0.006762 | $0.006959 | $0.006117 | $0.006508 | $0 | $0 |
| 2021-01-16 | $0.006508 | $0.007164 | $0.006437 | $0.006877 | $0 | $0 |
| 2021-01-17 | $0.006877 | $0.006917 | $0.006422 | $0.006739 | $236.57 | $0 |
| 2021-01-18 | $0.006739 | $0.006848 | $0.006506 | $0.006846 | $67.76 | $0 |
| 2021-01-19 | $0.006846 | $0.007796 | $0.006836 | $0.007528 | $0 | $0 |
| 2021-01-20 | $0.007528 | $0.007637 | $0.006781 | $0.007517 | $0 | $0 |
| 2021-01-21 | $0.007517 | $0.007520 | $0.006013 | $0.006088 | $0 | $0 |
| 2021-01-22 | $0.006088 | $0.006812 | $0.005731 | $0.006606 | $248.07 | $0 |
| 2021-01-23 | $0.006606 | $0.006785 | $0.006433 | $0.006570 | $0 | $0 |
| 2021-01-24 | $0.006570 | $0.007396 | $0.006556 | $0.007396 | $116.44 | $0 |
| 2021-01-25 | $0.007396 | $0.007756 | $0.006941 | $0.007017 | $0 | $0 |
| 2021-01-26 | $0.007017 | $0.007286 | $0.006634 | $0.007191 | $0 | $0 |
| 2021-01-27 | $0.007191 | $0.007252 | $0.006346 | $0.006524 | $194.77 | $0 |
| 2021-01-28 | $0.006524 | $0.007097 | $0.006431 | $0.006972 | $0 | $0 |
| 2021-01-29 | $0.006972 | $0.007489 | $0.006775 | $0.007240 | $0 | $0 |
| 2021-01-30 | $0.007240 | $0.007329 | $0.006965 | $0.007177 | $109.51 | $0 |
| 2021-01-31 | $0.007177 | $0.007177 | $0.006709 | $0.006843 | $0 | $0 |