STVKE STV
Xếp hạng #?
14:22:01 14/06/2021
STVKE (STV)
Không theo dõi
Lịch sử giá STVKE (STV) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.01443 | $0.01537 | $0.01432 | $0.01533 | $0 | $0 |
| 2021-05-02 | $0.01534 | $0.01802 | $0.01392 | $0.01504 | $372.86 | $0 |
| 2021-05-03 | $0.01535 | $0.01800 | $0.01501 | $0.01789 | $0 | $0 |
| 2021-05-04 | $0.01789 | $0.01831 | $0.01676 | $0.01690 | $0 | $0 |
| 2021-05-05 | $0.01690 | $0.01839 | $0.01685 | $0.01835 | $0 | $0 |
| 2021-05-06 | $0.01835 | $0.01874 | $0.01771 | $0.01830 | $0 | $0 |
| 2021-05-07 | $0.01828 | $0.01875 | $0.01767 | $0.01819 | $0 | $0 |
| 2021-05-08 | $0.01820 | $0.02111 | $0.01710 | $0.02073 | $0 | $0 |
| 2021-05-09 | $0.02076 | $0.02267 | $0.01934 | $0.02018 | $0 | $0 |
| 2021-05-10 | $0.02022 | $0.02305 | $0.01974 | $0.02088 | $0 | $0 |
| 2021-05-11 | $0.02093 | $0.02201 | $0.01960 | $0.02173 | $0 | $0 |
| 2021-05-12 | $0.02174 | $0.02300 | $0.02037 | $0.02057 | $0 | $0 |
| 2021-05-13 | $0.02038 | $0.02125 | $0.01865 | $0.01938 | $0 | $0 |
| 2021-05-14 | $0.01941 | $0.02181 | $0.01935 | $0.02144 | $0 | $0 |
| 2021-05-15 | $0.02140 | $0.02171 | $0.01898 | $0.01900 | $0 | $0 |
| 2021-05-16 | $0.01898 | $0.02028 | $0.01756 | $0.01863 | $0 | $0 |
| 2021-05-17 | $0.01866 | $0.01868 | $0.01643 | $0.01711 | $0 | $0 |
| 2021-05-18 | $0.01711 | $0.01868 | $0.01707 | $0.01768 | $0 | $0 |
| 2021-05-19 | $0.01768 | $0.01804 | $0.01073 | $0.01302 | $0 | $0 |
| 2021-05-20 | $0.01301 | $0.01556 | $0.01140 | $0.01452 | $0 | $0 |
| 2021-05-21 | $0.01448 | $0.01526 | $0.01114 | $0.01258 | $0 | $0 |
| 2021-05-22 | $0.01260 | $0.01292 | $0.01139 | $0.01204 | $0 | $0 |
| 2021-05-23 | $0.01204 | $0.01240 | $0.009159 | $0.01103 | $0 | $0 |
| 2021-05-24 | $0.01103 | $0.01386 | $0.01093 | $0.01375 | $0 | $0 |
| 2021-05-25 | $0.01374 | $0.01429 | $0.01257 | $0.01405 | $0 | $0 |
| 2021-05-26 | $0.01405 | $0.01513 | $0.01388 | $0.01500 | $0 | $0 |
| 2021-05-27 | $0.01500 | $0.01503 | $0.01384 | $0.01430 | $0 | $0 |
| 2021-05-28 | $0.01433 | $0.01442 | $0.01234 | $0.01271 | $0 | $0 |
| 2021-05-29 | $0.01271 | $0.01339 | $0.01133 | $0.01189 | $0 | $0 |
| 2021-05-30 | $0.01200 | $0.01299 | $0.01134 | $0.01251 | $0 | $0 |
| 2021-05-31 | $0.01249 | $0.01412 | $0.01193 | $0.01412 | $0 | $0 |