STVKE STV
Xếp hạng #?
14:22:01 14/06/2021
STVKE (STV)
Không theo dõi
Lịch sử giá STVKE (STV) 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 | $0.007510 | $0.008264 | $0.007481 | $0.008264 | $0 | $0 |
| 2021-03-02 | $0.008264 | $0.008439 | $0.007698 | $0.007832 | $52.66 | $0 |
| 2021-03-03 | $0.007832 | $0.008669 | $0.007813 | $0.008339 | $0 | $0 |
| 2021-03-04 | $0.008338 | $0.008515 | $0.007952 | $0.008093 | $0 | $0 |
| 2021-03-05 | $0.008093 | $0.008124 | $0.007626 | $0.008054 | $0 | $0 |
| 2021-03-06 | $0.008054 | $0.008790 | $0.007995 | $0.008739 | $0 | $0 |
| 2021-03-07 | $0.008739 | $0.009104 | $0.008610 | $0.009088 | $0 | $0 |
| 2021-03-08 | $0.009088 | $0.009651 | $0.008808 | $0.009651 | $0 | $0 |
| 2021-03-09 | $0.009651 | $0.009806 | $0.009469 | $0.009806 | $0 | $0 |
| 2021-03-10 | $0.009806 | $0.009848 | $0.009290 | $0.009479 | $0 | $0 |
| 2021-03-11 | $0.009479 | $0.009691 | $0.009105 | $0.009603 | $0 | $0 |
| 2021-03-12 | $0.009603 | $0.009640 | $0.009107 | $0.009307 | $0 | $0 |
| 2021-03-13 | $0.009307 | $0.01020 | $0.009108 | $0.01014 | $0 | $0 |
| 2021-03-14 | $0.01014 | $0.01014 | $0.009718 | $0.009847 | $0 | $0 |
| 2021-03-15 | $0.009847 | $0.009921 | $0.009209 | $0.009422 | $0 | $0 |
| 2021-03-16 | $0.009421 | $0.009542 | $0.009046 | $0.009461 | $0 | $0 |
| 2021-03-17 | $0.009461 | $0.009794 | $0.009286 | $0.009642 | $0 | $0 |
| 2021-03-18 | $0.009644 | $0.009770 | $0.009346 | $0.009412 | $0 | $0 |
| 2021-03-19 | $0.009413 | $0.009680 | $0.009199 | $0.009543 | $0 | $0 |
| 2021-03-20 | $0.009549 | $0.009830 | $0.009539 | $0.009566 | $0 | $0 |
| 2021-03-21 | $0.009550 | $0.009608 | $0.009272 | $0.009395 | $0 | $0 |
| 2021-03-22 | $0.009424 | $0.009524 | $0.008837 | $0.008905 | $0 | $0 |
| 2021-03-23 | $0.008903 | $0.009081 | $0.008747 | $0.008838 | $0 | $0 |
| 2021-03-24 | $0.008833 | $0.008933 | $0.008034 | $0.008177 | $459.83 | $0 |
| 2021-03-25 | $0.008164 | $0.008313 | $0.008005 | $0.008182 | $0 | $0 |
| 2021-03-26 | $0.008179 | $0.008697 | $0.008179 | $0.008697 | $0 | $0 |
| 2021-03-27 | $0.008703 | $0.008880 | $0.008567 | $0.008815 | $0 | $0 |
| 2021-03-28 | $0.008815 | $0.008878 | $0.008569 | $0.008663 | $0 | $0 |
| 2021-03-29 | $0.008664 | $0.01034 | $0.008627 | $0.009289 | $0 | $0 |
| 2021-03-30 | $0.009289 | $0.009546 | $0.009217 | $0.009457 | $0 | $0 |
| 2021-03-31 | $0.009455 | $0.01002 | $0.009093 | $0.009883 | $0 | $0 |