Stakecoin STK
Xếp hạng #?
23:34:23 18/05/2015
Stakecoin (STK)
Không hoạt động
Lịch sử giá Stakecoin (STK) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01193 | $0.01945 | $0.006148 | $0.006582 | $12.09 | $5,304.21 |
| 2015-02-02 | $0.006568 | $0.006824 | $0.006288 | $0.006713 | $20.60 | $5,417.20 |
| 2015-02-03 | $0.006691 | $0.006931 | $0.005614 | $0.005684 | $19.33 | $4,593.85 |
| 2015-02-04 | $0.005690 | $0.005735 | $0.004228 | $0.004274 | $2.58 | $3,458.71 |
| 2015-02-05 | $0.004274 | $0.01156 | $0.003221 | $0.004776 | $178.67 | $3,871.40 |
| 2015-02-06 | $0.004772 | $0.01493 | $0.004757 | $0.01482 | $0.01482 | $12,032.76 |
| 2015-02-07 | $0.01484 | $0.01509 | $0.005605 | $0.009336 | $6.51 | $7,597.32 |
| 2015-02-08 | $0.009333 | $0.009405 | $0.009180 | $0.009323 | $1.86 | $7,596.09 |
| 2015-02-10 | $0.003617 | $0.003647 | $0.003606 | $0.003614 | $1.94 | $2,958.17 |
| 2015-02-11 | $0.003612 | $0.005657 | $0.002220 | $0.004387 | $87.98 | $3,596.22 |
| 2015-02-12 | $0.004387 | $0.004423 | $0.003741 | $0.003785 | $11.15 | $3,108.26 |
| 2015-02-13 | $0.003788 | $0.01597 | $0.003776 | $0.01578 | $0.01578 | $12,978.69 |
| 2015-02-15 | $0.01518 | $0.01565 | $0.01518 | $0.01565 | $0.01565 | $12,913.48 |
| 2015-02-16 | $0.01565 | $0.01597 | $0.01527 | $0.01559 | $0.01559 | $12,881.81 |
| 2015-02-17 | $0.01556 | $0.01576 | $0.003851 | $0.003912 | $0.003912 | $3,237.59 |
| 2015-02-18 | $0.003915 | $0.003923 | $0.003020 | $0.003072 | $59.72 | $2,545.92 |
| 2015-02-19 | $0.003073 | $0.003084 | $0.003063 | $0.003076 | $51.27 | $2,549.36 |
| 2015-02-21 | $0.008873 | $0.008946 | $0.003532 | $0.003548 | $14.22 | $2,952.09 |
| 2015-02-22 | $0.003548 | $0.003575 | $0.003230 | $0.003245 | $0.006489 | $2,702.23 |
| 2015-02-23 | $0.003245 | $0.003295 | $0.003196 | $0.003295 | $0.006591 | $2,747.12 |