STVKE STV
Xếp hạng #?
14:22:01 14/06/2021
STVKE (STV)
Không theo dõi
Lịch sử giá STVKE (STV) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.006843 | $0.007125 | $0.006620 | $0.007120 | $0 | $0 |
| 2021-02-02 | $0.007120 | $0.008007 | $0.007101 | $0.007888 | $0 | $0 |
| 2021-02-03 | $0.007888 | $0.008631 | $0.007870 | $0.008631 | $0 | $0 |
| 2021-02-04 | $0.008631 | $0.008791 | $0.008129 | $0.008287 | $0 | $0 |
| 2021-02-05 | $0.008287 | $0.009363 | $0.008285 | $0.009165 | $515.38 | $0 |
| 2021-02-06 | $0.009165 | $0.009259 | $0.008807 | $0.008959 | $0 | $0 |
| 2021-02-07 | $0.008959 | $0.009000 | $0.007914 | $0.008501 | $344.24 | $0 |
| 2021-02-08 | $0.008501 | $0.009307 | $0.008269 | $0.009152 | $0 | $0 |
| 2021-02-09 | $0.009152 | $0.009549 | $0.009014 | $0.009310 | $0 | $0 |
| 2021-02-10 | $0.009310 | $0.009590 | $0.008865 | $0.009179 | $0 | $0 |
| 2021-02-11 | $0.009178 | $0.009500 | $0.008988 | $0.009373 | $0 | $0 |
| 2021-02-12 | $0.009374 | $0.009754 | $0.009161 | $0.009665 | $0 | $0 |
| 2021-02-13 | $0.009665 | $0.009803 | $0.009302 | $0.009524 | $0 | $0 |
| 2021-02-14 | $0.009524 | $0.009696 | $0.009402 | $0.009487 | $0 | $0 |
| 2021-02-15 | $0.009487 | $0.009618 | $0.008849 | $0.009335 | $0 | $0 |
| 2021-02-16 | $0.009335 | $0.009583 | $0.009142 | $0.009389 | $98.64 | $0 |
| 2021-02-17 | $0.009389 | $0.009798 | $0.009142 | $0.009748 | $0 | $0 |
| 2021-02-18 | $0.009748 | $0.01027 | $0.009745 | $0.01020 | $0 | $0 |
| 2021-02-19 | $0.01020 | $0.01041 | $0.01001 | $0.01034 | $0 | $0 |
| 2021-02-20 | $0.01034 | $0.01074 | $0.009876 | $0.01010 | $0 | $0 |
| 2021-02-21 | $0.01010 | $0.01042 | $0.009987 | $0.01019 | $0 | $0 |
| 2021-02-22 | $0.01019 | $0.01020 | $0.008507 | $0.009359 | $0 | $0 |
| 2021-02-23 | $0.009367 | $0.009393 | $0.007103 | $0.008231 | $0 | $0 |
| 2021-02-24 | $0.008231 | $0.009015 | $0.007970 | $0.008563 | $0 | $0 |
| 2021-02-25 | $0.008563 | $0.008785 | $0.007747 | $0.007806 | $0 | $0 |
| 2021-02-26 | $0.007805 | $0.008200 | $0.007417 | $0.007613 | $0 | $0 |
| 2021-02-27 | $0.007613 | $0.008073 | $0.007582 | $0.007723 | $0 | $0 |
| 2021-02-28 | $0.007723 | $0.007728 | $0.006896 | $0.007510 | $0 | $0 |