時価総額 $2.25T
-2.22%
ボリューム24h $81.67B
-13.85%
BTC % 58.4841%
0.04%
ETH % 9.53045%
-1.3%
硬貨
34.665
取引所
204
ライブ
STK Coin (STK) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
STK Coin (STK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,404 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Dec-06 2021 | $0.00022481 | $0.00021749 | $0.0002275 | $0.00022709 | - | $77,331 |
| Dec-05 2021 | $0.00022711 | $0.00022014 | $0.00022893 | $0.00022632 | - | $78,122 |
| Dec-04 2021 | $0.00022626 | $0.00019722 | $0.00024796 | $0.00024655 | - | $77,830 |
| Dec-03 2021 | $0.00024663 | $0.00024148 | $0.00026441 | $0.00025979 | - | $84,836 |
| Dec-02 2021 | $0.00025997 | $0.00025711 | $0.0002638 | $0.00026325 | - | $89,424 |
| Dec-01 2021 | $0.00026325 | $0.00026014 | $0.00027159 | $0.00026177 | - | $90,553 |
| Nov-30 2021 | $0.00026227 | $0.0001243 | $0.00033769 | $0.00030071 | - | $90,215 |
| Nov-29 2021 | $0.00030049 | $0.00029045 | $0.0005148 | $0.00049806 | $8,675 | $103,363 |
| Nov-28 2021 | $0.00049202 | $0.00043659 | $0.00052206 | $0.00045496 | $6,663 | $169,243 |
| Nov-27 2021 | $0.00045915 | $0.00045244 | $0.00051228 | $0.00050355 | $21,794 | $157,936 |
| Nov-26 2021 | $0.00050918 | $0.00049906 | $0.00076463 | $0.00063052 | $27,341 | $175,145 |
| Nov-25 2021 | $0.00052207 | $0.00049117 | $0.00064655 | $0.00050913 | $37,660 | $179,578 |
| Nov-24 2021 | $0.00065294 | $0.00049084 | $0.00069441 | $0.00068507 | $58,253 | $224,594 |
| Nov-23 2021 | $0.00067967 | $0.00059583 | $0.00088745 | $0.00086685 | $58,152 | $233,789 |
| Nov-22 2021 | $0.00087335 | $0.00084914 | $0.00103497 | $0.00100429 | $11,075 | $300,409 |