STK Coin STK
Xếp hạng #?
16:25:28 14/06/2021
STK Coin (STK)
Không theo dõi
Lịch sử giá STK Coin (STK) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.07718 | $0.07806 | $0.07664 | $0.07743 | $0 | $0 |
| 2021-04-02 | $0.07742 | $0.07895 | $0.07712 | $0.07779 | $0 | $0 |
| 2021-04-03 | $0.07779 | $0.07874 | $0.07547 | $0.07549 | $0 | $0 |
| 2021-04-04 | $0.07546 | $0.07718 | $0.07489 | $0.07696 | $0 | $0 |
| 2021-04-05 | $0.07697 | $0.07846 | $0.07558 | $0.07720 | $0 | $0 |
| 2021-04-06 | $0.07737 | $0.07792 | $0.07552 | $0.07628 | $0 | $0 |
| 2021-04-07 | $0.07623 | $0.07694 | $0.07284 | $0.07359 | $0 | $0 |
| 2021-04-08 | $0.07342 | $0.07642 | $0.07320 | $0.07639 | $0 | $0 |
| 2021-04-09 | $0.07640 | $0.07721 | $0.07573 | $0.07630 | $0 | $0 |
| 2021-04-10 | $0.07631 | $0.08027 | $0.07603 | $0.07833 | $0 | $0 |
| 2021-04-11 | $0.07833 | $0.07964 | $0.07767 | $0.07887 | $0 | $0 |
| 2021-04-12 | $0.07887 | $0.08024 | $0.07806 | $0.07851 | $0 | $0 |
| 2021-04-13 | $0.07846 | $0.08350 | $0.07843 | $0.08332 | $0 | $0 |
| 2021-04-14 | $0.08319 | $0.08497 | $0.08064 | $0.08263 | $0 | $0 |
| 2021-04-15 | $0.08267 | $0.08361 | $0.08149 | $0.08290 | $0 | $0 |
| 2021-04-16 | $0.08294 | $0.08331 | $0.07889 | $0.08076 | $0 | $0 |
| 2021-04-17 | $0.08066 | $0.08197 | $0.07907 | $0.07955 | $0 | $0 |
| 2021-04-18 | $0.07950 | $0.07999 | $0.06921 | $0.07364 | $0 | $0 |
| 2021-04-19 | $0.07364 | $0.07535 | $0.07122 | $0.07306 | $0 | $0 |
| 2021-04-20 | $0.07300 | $0.07475 | $0.07002 | $0.07391 | $0 | $0 |
| 2021-04-21 | $0.07398 | $0.07435 | $0.07034 | $0.07061 | $0 | $0 |
| 2021-04-22 | $0.07062 | $0.07259 | $0.06626 | $0.06786 | $0 | $0 |
| 2021-04-23 | $0.06781 | $0.06828 | $0.06251 | $0.06693 | $0 | $0 |
| 2021-04-24 | $0.06693 | $0.06703 | $0.06393 | $0.06558 | $0 | $0 |
| 2021-04-25 | $0.06557 | $0.06616 | $0.06178 | $0.06419 | $0 | $0 |
| 2021-04-26 | $0.06420 | $0.07112 | $0.06400 | $0.07075 | $0 | $0 |
| 2021-04-27 | $0.07077 | $0.07260 | $0.06985 | $0.07203 | $0 | $0 |
| 2021-04-28 | $0.07209 | $0.07366 | $0.07059 | $0.07180 | $0 | $0 |
| 2021-04-29 | $0.07182 | $0.07220 | $0.06867 | $0.07018 | $0 | $0 |
| 2021-04-30 | $0.07016 | $0.07585 | $0.06960 | $0.07568 | $0 | $0 |