首页
快讯
资讯
APP
搜索
STK
Stktoken
市值排名：
No.1253
+ 加入自选
STK行情
平台数据
基本资料
持币地址
历史数据
$0.000585
历史最低价
$0.012645
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.002122
0.002271
0.002053
0.002239
5732.15
72.77万
2.
2021-07-21
0.002094
0.002208
0.001937
0.002122
7074.71
68.97万
3.
2021-07-20
0.002332
0.002332
0.002075
0.002095
4738.46
68.09万
4.
2021-07-19
0.00243
0.002486
0.00223
0.002332
2481.65
75.79万
5.
2021-07-18
0.00242
0.002458
0.002302
0.00243
3557.08
78.98万
6.
2021-07-17
0.002593
0.002593
0.00229
0.00242
4973.25
78.65万
7.
2021-07-16
0.002551
0.002609
0.002416
0.002593
4803.36
84.27万
8.
2021-07-15
0.002657
0.002657
0.002381
0.002495
3739.19
81.09万
9.
2021-07-14
0.002687
0.0027
0.002558
0.002657
4869.91
86.35万
10.
2021-07-13
0.002799
0.002938
0.002673
0.002687
7646.9
87.33万
11.
2021-07-12
0.002867
0.002908
0.002691
0.002799
6143.65
90.97万
12.
2021-07-11
0.002747
0.003291
0.002686
0.002867
2.6万
93.18万
13.
2021-07-10
0.00284
0.002946
0.002693
0.002747
3.88万
89.28万
14.
2021-07-09
0.002797
0.002912
0.00274
0.00284
1.06万
92.3万
15.
2021-07-08
0.003012
0.003198
0.00265
0.002797
1.61万
90.9万
16.
2021-07-07
0.00277
0.003113
0.00263
0.003038
1.37万
98.74万
17.
2021-07-06
0.002763
0.002876
0.002634
0.00277
9449.75
90.03万
18.
2021-07-05
0.002885
0.002885
0.002515
0.002763
1.66万
89.8万
19.
2021-07-04
0.002724
0.002919
0.002666
0.002858
9463.18
92.89万
20.
2021-07-03
0.002694
0.002747
0.002424
0.002724
2.34万
88.53万
21.
2021-07-02
0.002815
0.002821
0.002561
0.002706
1.62万
87.95万
22.
2021-07-01
0.002631
0.003351
0.002631
0.002815
7.69万
91.49万
23.
2021-06-30
0.003055
0.003351
0.002601
0.003351
6.71万
108.91万
24.
2021-06-29
0.002977
0.003271
0.002782
0.003055
3.42万
99.29万
25.
2021-06-28
0.002943
0.003468
0.002651
0.002977
8.18万
96.75万
26.
2021-06-27
0.002475
0.003054
0.002305
0.003054
4.49万
99.26万
27.
2021-06-26
0.002324
0.002536
0.002203
0.002454
3.05万
79.76万
28.
2021-06-25
0.002434
0.002503
0.002274
0.002332
1万
75.79万
29.
2021-06-24
0.002363
0.002506
0.002223
0.002434
1.44万
79.11万
30.
2021-06-23
0.00214
0.002751
0.002127
0.002363
5.31万
76.8万
31.
2021-06-22
0.002585
0.002674
0.001975
0.002127
2.65万
69.13万
32.
2021-06-21
0.003055
0.003092
0.002535
0.002628
3.72万
85.41万
33.
2021-06-20
0.003395
0.003528
0.002962
0.003014
2.22万
97.96万
34.
2021-06-19
0.003565
0.003706
0.003262
0.003395
2.49万
110.34万
35.
2021-06-18
0.00407
0.00407
0.003436
0.003493
3.34万
113.52万
36.
2021-06-17
0.004267
0.004267
0.003621
0.00407
2.32万
132.28万
37.
2021-06-16
0.004372
0.005046
0.003724
0.004261
10.92万
138.48万
38.
2021-06-15
0.00402
0.005046
0.003646
0.005046
26.8万
164万
39.
2021-06-14
0.003921
0.004808
0.003616
0.00402
50.8万
130.65万
40.
2021-06-13
0.003232
0.004177
0.003146
0.004003
16.25万
130.1万
41.
2021-06-12
0.003474
0.004175
0.003039
0.004175
8.85万
135.69万
42.
2021-06-11
0.004433
0.004801
0.003361
0.003489
25.36万
113.39万
43.
2021-06-10
0.003489
0.005533
0.003489
0.004425
71.83万
143.81万
44.
2021-06-09
0.002721
0.003592
0.00257
0.003489
8.18万
113.39万
45.
2021-06-08
0.00286
0.002882
0.002402
0.002731
1.27万
88.76万
46.
2021-06-07
0.002999
0.003003
0.002791
0.00286
9250.15
92.95万
47.
2021-06-06
0.00348
0.003622
0.002745
0.002999
3.12万
97.47万
48.
2021-06-05
0.002898
0.003622
0.00273
0.003622
2.1万
117.72万
49.
2021-06-04
0.003086
0.0031
0.00265
0.002898
2.07万
94.19万
50.
2021-06-03
0.003282
0.003405
0.002963
0.003086
2.02万
100.3万
51.
2021-06-02
0.003134
0.003325
0.002891
0.003282
1.77万
106.67万
52.
2021-06-01
0.003305
0.003349
0.00287
0.003141
1.89万
102.08万
53.
2021-05-31
0.003145
0.003338
0.00302
0.00331
1.55万
107.58万
54.
2021-05-30
0.003019
0.003291
0.002934
0.003145
1.43万
102.21万
55.
2021-05-29
0.003221
0.003442
0.002943
0.003004
2.38万
97.63万
56.
2021-05-28
0.003529
0.003571
0.003104
0.003221
2.25万
104.68万
57.
2021-05-27
0.003442
0.003651
0.003254
0.003513
3.07万
114.17万
58.
2021-05-26
0.003682
0.003783
0.003354
0.003442
2.72万
111.87万
59.
2021-05-25
0.003196
0.003691
0.002858
0.003682
5.13万
119.67万
60.
2021-05-24
0.002764
0.00356
0.002574
0.003214
8.82万
104.46万
61.
2021-05-23
0.00348
0.003498
0.00266
0.002764
2.74万
89.83万
62.
2021-05-22
0.003405
0.00348
0.002698
0.00348
4.69万
113.1万
63.
2021-05-21
0.004226
0.006052
0.00335
0.003405
10.29万
110.66万
64.
2021-05-20
0.003902
0.005358
0.003172
0.005358
13.62万
174.14万
65.
2021-05-19
0.005662
0.005877
0.00302
0.003895
10.14万
126.59万
66.
2021-05-18
0.005895
0.006359
0.005346
0.005662
8.05万
184.02万
67.
2021-05-17
0.006648
0.007954
0.00554
0.005895
13.5万
191.59万
68.
2021-05-16
0.006761
0.00703
0.006287
0.006614
3.9万
214.96万
69.
2021-05-15
0.007252
0.007725
0.006558
0.006755
5.87万
219.54万
70.
2021-05-14
0.006612
0.010043
0.006188
0.007289
43.93万
236.89万
71.
2021-05-13
0.007944
0.008243
0.005773
0.006631
16.78万
215.51万
72.
2021-05-12
0.008658
0.009215
0.007524
0.007944
17.46万
258.18万
73.
2021-05-11
0.009145
0.009337
0.007442
0.008655
30.48万
281.29万
74.
2021-05-10
0.008319
0.009766
0.007051
0.009281
70.25万
301.63万
75.
2021-05-09
0.007326
0.010995
0.006673
0.008277
67.3万
269万
76.
2021-05-08
0.009222
0.010167
0.007274
0.009714
38.06万
315.71万
77.
2021-05-07
0.008289
0.017137
0.008289
0.009235
451.19万
300.14万
78.
2021-05-06
0.005878
0.008289
0.005457
0.010284
28.83万
334.23万
79.
2021-05-05
0.005721
0.007024
0.005157
0.005878
12.28万
191.04万
80.
2021-05-04
0.006126
0.006264
0.005662
0.005721
3.55万
185.93万
81.
2021-05-03
0.006357
0.006468
0.00582
0.006126
4.18万
199.1万
82.
2021-05-02
0.006813
0.006818
0.006193
0.006357
3.18万
206.6万
83.
2021-05-01
0.006638
0.006888
0.006225
0.006813
5.45万
221.42万
84.
2021-04-30
0.006074
0.006691
0.006012
0.006638
4.51万
215.74万
85.
2021-04-29
0.006196
0.007656
0.006011
0.006074
12.37万
197.41万
86.
2021-04-28
0.006266
0.006546
0.005634
0.006196
6.72万
201.37万
87.
2021-04-27
0.00627
0.00663
0.005782
0.006266
6万
203.65万
88.
2021-04-26
0.006281
0.006439
0.005658
0.006357
7.49万
206.6万
89.
2021-04-25
0.005934
0.006297
0.005368
0.006281
6.66万
204.13万
90.
2021-04-24
0.005242
0.006935
0.005168
0.005934
18.92万
192.86万
91.
2021-04-23
0.006939
0.007139
0.004875
0.005218
8.49万
169.59万
92.
2021-04-22
0.007537
0.007537
0.006279
0.006939
4.65万
225.52万
93.
2021-04-21
0.007635
0.008487
0.007021
0.007448
6.84万
242.06万
94.
2021-04-20
0.007674
0.008678
0.006295
0.007644
18.49万
248.43万
95.
2021-04-19
0.007597
0.008581
0.006696
0.008581
18.64万
278.88万
96.
2021-04-18
0.008923
0.008932
0.006718
0.007597
14.92万
246.9万
97.
2021-04-17
0.011087
0.011095
0.008632
0.008923
33.8万
290万
98.
2021-04-16
0.006108
0.011969
0.006108
0.011087
226.05万
360.33万
99.
2021-04-15
0.006273
0.006797
0.005632
0.006108
5.77万
198.51万
100.
2021-04-14
0.007266
0.007333
0.006088
0.006273
9.06万
203.87万
