STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.06408 | $0.06905 | $0.06406 | $0.06849 | $0 | $0 |
| 2021-03-02 | $0.06851 | $0.06918 | $0.06351 | $0.06434 | $0 | $0 |
| 2021-03-03 | $0.06434 | $0.07106 | $0.06420 | $0.06984 | $0 | $0 |
| 2021-03-04 | $0.06976 | $0.07139 | $0.06408 | $0.06653 | $0 | $0 |
| 2021-03-05 | $0.06653 | $0.06866 | $0.06237 | $0.06802 | $0 | $0 |
| 2021-03-06 | $0.06801 | $0.06831 | $0.06571 | $0.06800 | $0 | $0 |
| 2021-03-07 | $0.06800 | $0.07142 | $0.06791 | $0.07120 | $0 | $0 |
| 2021-03-08 | $0.07120 | $0.07271 | $0.06584 | $0.07262 | $0 | $0 |
| 2021-03-09 | $0.07262 | $0.07619 | $0.07094 | $0.07619 | $0 | $0 |
| 2021-03-10 | $0.07621 | $0.07940 | $0.07164 | $0.07791 | $0 | $0 |
| 2021-03-11 | $0.07784 | $0.08132 | $0.07490 | $0.08092 | $0 | $0 |
| 2021-03-12 | $0.08093 | $0.08120 | $0.07697 | $0.07973 | $0 | $0 |
| 2021-03-13 | $0.07969 | $0.08574 | $0.07814 | $0.08454 | $0 | $0 |
| 2021-03-14 | $0.08452 | $0.08501 | $0.07957 | $0.08190 | $0 | $0 |
| 2021-03-15 | $0.08184 | $0.08355 | $0.07589 | $0.07659 | $0 | $0 |
| 2021-03-16 | $0.07659 | $0.07726 | $0.07337 | $0.07723 | $0 | $0 |
| 2021-03-17 | $0.07725 | $0.07811 | $0.07416 | $0.07768 | $0 | $0 |
| 2021-03-18 | $0.07771 | $0.08236 | $0.05750 | $0.07869 | $0 | $0 |
| 2021-03-19 | $0.07869 | $0.08151 | $0.07704 | $0.07934 | $0 | $0 |
| 2021-03-20 | $0.07935 | $0.08037 | $0.05774 | $0.05774 | $0 | $0 |
| 2021-03-21 | $0.05773 | $0.07857 | $0.05545 | $0.07765 | $0 | $0 |
| 2021-03-22 | $0.07766 | $0.07835 | $0.07220 | $0.07253 | $0 | $0 |
| 2021-03-23 | $0.07252 | $0.07392 | $0.07112 | $0.07229 | $0 | $0 |
| 2021-03-24 | $0.07226 | $0.07559 | $0.06827 | $0.06860 | $0 | $0 |
| 2021-03-25 | $0.06861 | $0.07031 | $0.06613 | $0.06722 | $0 | $0 |
| 2021-03-26 | $0.06722 | $0.07222 | $0.06705 | $0.07221 | $0 | $0 |
| 2021-03-27 | $0.07223 | $0.07410 | $0.07106 | $0.07333 | $0 | $0 |
| 2021-03-28 | $0.07333 | $0.07416 | $0.07214 | $0.07330 | $0 | $0 |
| 2021-03-29 | $0.07330 | $0.07643 | $0.07223 | $0.07565 | $0 | $0 |
| 2021-03-30 | $0.07565 | $0.07788 | $0.07500 | $0.07718 | $0 | $0 |
| 2021-03-31 | $0.07718 | $0.07851 | $0.07562 | $0.07718 | $0 | $0 |