STNK Coin Values STNK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2025-01-07 | $101.50 | $93.55 | $106.48 | $90.43 |
| 2025-01-08 | $93.55 | $91.76 | $103.97 | $88.16 |
| 2025-01-09 | $91.76 | $92.93 | $96.51 | $77.28 |
| 2025-01-10 | $92.93 | $98.76 | $99.05 | $86.15 |
| 2025-01-11 | $98.76 | $86.19 | $99.16 | $82.48 |
| 2025-01-12 | $86.19 | $90.04 | $90.82 | $80.79 |
| 2025-01-13 | $90.04 | $78.00 | $91.35 | $69.97 |
| 2025-01-14 | $78.00 | $87.72 | $89.60 | $76.25 |
| 2025-01-15 | $87.72 | $113.49 | $119.56 | $82.68 |
| 2025-01-16 | $113.49 | $111.59 | $134.64 | $106.57 |
| 2025-01-17 | $111.59 | $104.33 | $112.72 | $89.71 |
| 2025-01-18 | $104.33 | $88.71 | $106.54 | $63.15 |
| 2025-01-19 | $88.71 | $167.31 | $295.27 | $69.01 |
| 2025-01-20 | $167.31 | $140.22 | $177.66 | $93.10 |
| 2025-01-21 | $140.22 | $116.13 | $144.13 | $110.21 |
| 2025-01-22 | $116.13 | $121.04 | $151.61 | $114.24 |
| 2025-01-23 | $121.04 | $114.51 | $236.61 | $94.21 |
| 2025-01-24 | $114.51 | $114.89 | $128.82 | $109.34 |
| 2025-01-25 | $114.89 | $106.47 | $116.62 | $97.67 |
| 2025-01-26 | $106.47 | $93.71 | $107.75 | $93.42 |
| 2025-01-27 | $93.71 | $82.99 | $93.76 | $79.58 |
| 2025-01-28 | $82.99 | $84.91 | $104.27 | $82.90 |
| 2025-01-29 | $84.91 | $77.78 | $88.06 | $76.66 |
| 2025-01-30 | $77.78 | $74.89 | $80.90 | $72.24 |
| 2025-01-31 | $74.89 | $66.93 | $77.91 | $59.26 |
| 2025-02-01 | $66.93 | $35.17 | $71.28 | $34.23 |
| 2025-02-02 | $35.17 | $41.72 | $48.40 | $35.17 |
| 2025-02-03 | $41.72 | $71.50 | $78.34 | $35.96 |
| 2025-02-04 | $71.50 | $51.79 | $71.64 | $48.29 |
| 2025-02-05 | $51.79 | $45.26 | $55.89 | $45.15 |
| 2025-02-06 | $45.26 | $42.65 | $49.60 | $40.22 |
| 2025-02-07 | $42.65 | $39.08 | $46.06 | $38.33 |
| 2025-02-08 | $39.08 | $38.24 | $40.78 | $36.26 |
| 2025-02-09 | $38.24 | $34.55 | $40.14 | $33.26 |
| 2025-02-10 | $34.55 | $34.65 | $39.56 | $32.25 |
| 2025-02-11 | $34.65 | $37.56 | $44.55 | $34.62 |
| 2025-02-12 | $37.56 | $38.46 | $39.26 | $35.43 |
| 2025-02-13 | $38.46 | $35.75 | $38.59 | $34.95 |
| 2025-02-14 | $35.75 | $30.25 | $43.98 | $22.51 |
| 2025-02-15 | $30.25 | $34.26 | $47.18 | $27.78 |
| 2025-02-16 | $34.26 | $34.80 | $36.63 | $30.33 |
| 2025-02-17 | $34.80 | $28.52 | $35.54 | $28.47 |
| 2025-02-18 | $28.52 | $26.81 | $29.71 | $24.66 |
| 2025-02-19 | $26.81 | $28.17 | $29.39 | $25.63 |
| 2025-02-20 | $28.17 | $29.90 | $32.09 | $27.90 |
| 2025-02-21 | $29.90 | $28.63 | $34.58 | $27.58 |
| 2025-02-22 | $28.63 | $29.80 | $30.54 | $28.48 |
| 2025-02-23 | $29.80 | $28.12 | $30.78 | $27.20 |
| 2025-02-24 | $28.12 | $21.15 | $28.28 | $20.86 |
| 2025-02-25 | $21.15 | $20.25 | $22.32 | $18.68 |
| 2025-02-26 | $20.25 | $18.85 | $20.27 | $18.14 |
| 2025-02-27 | $18.85 | $18.98 | $22.25 | $18.46 |
| 2025-02-28 | $18.98 | $19.84 | $21.64 | $17.25 |
| 2025-03-01 | $19.84 | $18.90 | $20.85 | $18.73 |
| 2025-03-02 | $18.90 | $22.82 | $24.14 | $18.47 |
| 2025-03-03 | $22.82 | $18.15 | $22.87 | $17.08 |
| 2025-03-04 | $18.15 | $17.05 | $18.19 | $15.28 |
| 2025-03-05 | $17.05 | $17.31 | $17.45 | $16.32 |
| 2025-03-06 | $17.31 | $16.42 | $18.05 | $15.97 |
| 2025-03-07 | $16.42 | $16.83 | $25.33 | $10.73 |
| 2025-03-08 | $16.83 | $15.62 | $18.64 | $15.16 |
| 2025-03-09 | $15.62 | $16.67 | $20.89 | $14.15 |
| 2025-03-10 | $16.67 | $15.64 | $17.71 | $15.15 |
| 2025-03-11 | $15.64 | $15.80 | $16.93 | $15.02 |
| 2025-03-12 | $15.80 | $15.76 | $16.15 | $14.87 |
| 2025-03-13 | $15.76 | $15.53 | $16.03 | $14.67 |
| 2025-03-14 | $15.53 | $16.43 | $16.95 | $14.90 |
| 2025-03-15 | $16.43 | $16.11 | $17.23 | $15.90 |
| 2025-03-16 | $16.11 | $15.15 | $16.23 | $15.15 |
| 2025-03-17 | $15.15 | $15.62 | $15.85 | $15.15 |
| 2025-03-18 | $15.62 | $15.73 | $15.75 | $14.74 |
| 2025-03-19 | $15.73 | $17.31 | $17.75 | $15.58 |
| 2025-03-20 | $17.31 | $15.83 | $17.57 | $15.77 |
| 2025-03-21 | $15.83 | $17.15 | $18.27 | $15.77 |
| 2025-03-22 | $17.15 | $16.70 | $17.26 | $16.60 |
| 2025-03-23 | $16.70 | $18.53 | $19.93 | $16.30 |
| 2025-03-24 | $18.53 | $23.49 | $26.03 | $18.51 |
| 2025-03-25 | $23.49 | $23.53 | $25.69 | $22.28 |
| 2025-03-26 | $23.53 | $22.43 | $24.10 | $21.74 |
| 2025-03-27 | $22.43 | $23.25 | $24.28 | $22.38 |
| 2025-03-28 | $23.25 | $22.53 | $24.54 | $21.84 |
| 2025-03-29 | $22.53 | $20.30 | $22.55 | $20.02 |
| 2025-03-30 | $20.30 | $20.41 | $22.84 | $20.20 |
| 2025-03-31 | $20.41 | $19.62 | $20.51 | $19.46 |
| 2025-04-01 | $19.62 | $18.94 | $19.81 | $18.88 |
| 2025-04-02 | $18.94 | $16.99 | $20.08 | $16.97 |
| 2025-04-03 | $16.99 | $18.09 | $18.25 | $16.39 |
| 2025-04-04 | $18.09 | $19.04 | $19.68 | $17.22 |
| 2025-04-05 | $19.04 | $18.39 | $19.79 | $18.21 |
| 2025-04-06 | $18.39 | $14.64 | $18.58 | $14.28 |
| 2025-04-07 | $14.64 | $15.16 | $15.59 | $12.97 |
| 2025-04-08 | $15.16 | $13.40 | $15.66 | $12.91 |
| 2025-04-09 | $13.40 | $15.44 | $15.90 | $13.10 |
| 2025-04-10 | $15.44 | $13.02 | $15.51 | $12.50 |
| 2025-04-11 | $13.02 | $14.59 | $15.30 | $12.94 |
| 2025-04-12 | $14.59 | $16.91 | $17.32 | $14.32 |
| 2025-04-13 | $16.91 | $15.93 | $17.82 | $15.69 |
| 2025-04-14 | $15.93 | $16.08 | $17.12 | $15.91 |
| 2025-04-15 | $16.08 | $15.33 | $16.76 | $15.14 |
| 2025-04-16 | $15.33 | $15.54 | $15.94 | $14.64 |
| 2025-04-17 | $15.54 | $15.52 | $16.03 | $15.20 |
| 2025-04-18 | $15.52 | $15.75 | $16.69 | $15.18 |
| 2025-04-19 | $15.75 | $15.47 | $16.24 | $15.18 |
| 2025-04-20 | $15.47 | $14.49 | $15.62 | $14.42 |
| 2025-04-21 | $14.49 | $14.14 | $15.17 | $14.08 |
| 2025-04-22 | $14.14 | $20.12 | $21.10 | $13.99 |
| 2025-04-23 | $20.12 | $20.48 | $21.20 | $18.15 |
| 2025-04-24 | $20.48 | $18.48 | $20.63 | $18.02 |
| 2025-04-25 | $18.48 | $16.95 | $18.60 | $16.74 |
| 2025-04-26 | $16.95 | $16.69 | $17.44 | $16.66 |
| 2025-04-27 | $16.69 | $16.49 | $16.92 | $16.14 |
| 2025-04-28 | $16.49 | $16.65 | $17.06 | $15.68 |
| 2025-04-29 | $16.65 | $16.76 | $17.68 | $16.47 |
| 2025-04-30 | $16.76 | $18.23 | $18.68 | $16.49 |
| 2025-05-01 | $18.23 | $17.72 | $19.39 | $17.53 |
| 2025-05-02 | $17.72 | $17.16 | $18.18 | $16.87 |
| 2025-05-03 | $17.16 | $16.51 | $17.39 | $16.33 |
| 2025-05-04 | $16.51 | $15.78 | $16.54 | $15.71 |
| 2025-05-05 | $15.78 | $16.06 | $16.88 | $15.71 |
| 2025-05-06 | $16.06 | $16.30 | $17.56 | $15.77 |
| 2025-05-07 | $16.30 | $16.09 | $17.16 | $15.98 |
| 2025-05-08 | $16.09 | $17.42 | $17.42 | $15.12 |
| 2025-05-09 | $17.42 | $25.03 | $34.25 | $16.96 |
| 2025-05-10 | $25.03 | $25.23 | $28.57 | $24.09 |
| 2025-05-11 | $25.23 | $22.46 | $25.41 | $21.20 |
| 2025-05-12 | $22.46 | $26.34 | $37.45 | $22.28 |
| 2025-05-13 | $26.34 | $28.84 | $29.68 | $25.04 |
| 2025-05-14 | $28.84 | $23.38 | $28.84 | $23.10 |
| 2025-05-15 | $23.38 | $21.78 | $24.00 | $21.44 |
| 2025-05-16 | $21.78 | $22.43 | $23.94 | $21.75 |
| 2025-05-17 | $22.43 | $19.37 | $22.46 | $17.82 |
| 2025-05-18 | $19.37 | $19.97 | $21.19 | $18.82 |
| 2025-05-19 | $19.97 | $18.30 | $20.33 | $17.55 |
| 2025-05-20 | $18.30 | $18.37 | $18.91 | $17.80 |
| 2025-05-21 | $18.37 | $19.03 | $19.31 | $17.94 |
| 2025-05-22 | $19.03 | $18.17 | $20.11 | $18.06 |
| 2025-05-23 | $18.17 | $16.66 | $19.57 | $16.64 |
| 2025-05-24 | $16.66 | $16.89 | $17.78 | $16.56 |
| 2025-05-25 | $16.89 | $16.49 | $16.95 | $15.92 |
| 2025-05-26 | $16.49 | $16.12 | $17.46 | $15.87 |
| 2025-05-27 | $16.12 | $15.84 | $16.44 | $15.24 |
| 2025-05-28 | $15.84 | $15.79 | $17.17 | $15.24 |
| 2025-05-29 | $15.79 | $15.68 | $16.40 | $15.47 |
| 2025-05-30 | $15.68 | $13.98 | $15.71 | $13.97 |
| 2025-05-31 | $13.98 | $13.33 | $13.98 | $12.55 |
| 2025-06-01 | $13.33 | $13.02 | $13.38 | $12.48 |
| 2025-06-02 | $13.02 | $12.15 | $13.10 | $11.87 |
| 2025-06-03 | $12.15 | $12.24 | $13.73 | $12.09 |
| 2025-06-04 | $12.24 | $11.00 | $12.61 | $10.61 |
| 2025-06-05 | $11.00 | $10.49 | $11.69 | $10.31 |
| 2025-06-06 | $10.49 | $10.57 | $11.29 | $10.21 |
| 2025-06-07 | $10.57 | $10.92 | $11.32 | $10.56 |
| 2025-06-08 | $10.92 | $11.03 | $11.43 | $10.84 |
| 2025-06-09 | $11.03 | $14.47 | $15.40 | $10.99 |
| 2025-06-10 | $14.47 | $18.98 | $19.21 | $12.63 |
| 2025-06-11 | $18.98 | $13.96 | $19.05 | $13.74 |
| 2025-06-12 | $13.96 | $16.15 | $16.76 | $13.17 |
| 2025-06-13 | $16.15 | $15.29 | $16.17 | $14.14 |
| 2025-06-14 | $15.29 | $15.88 | $16.85 | $15.27 |
| 2025-06-15 | $15.88 | $16.83 | $16.84 | $15.82 |
| 2025-06-16 | $16.83 | $15.93 | $16.97 | $15.51 |
| 2025-06-17 | $15.93 | $15.04 | $15.94 | $13.34 |
| 2025-06-18 | $15.04 | $14.89 | $15.06 | $14.29 |
| 2025-06-19 | $14.89 | $17.08 | $18.09 | $14.87 |
| 2025-06-20 | $17.08 | $15.77 | $17.82 | $15.40 |
| 2025-06-21 | $15.77 | $13.78 | $15.98 | $13.24 |
| 2025-06-22 | $13.78 | $13.27 | $14.25 | $12.98 |
| 2025-06-23 | $13.27 | $17.75 | $18.11 | $13.00 |
| 2025-06-24 | $17.75 | $16.34 | $18.01 | $15.76 |
| 2025-06-25 | $16.34 | $15.48 | $17.51 | $15.23 |
| 2025-06-26 | $15.48 | $14.21 | $15.58 | $13.86 |
| 2025-06-27 | $14.21 | $13.94 | $14.79 | $13.90 |
| 2025-06-28 | $13.94 | $14.42 | $14.50 | $13.62 |
| 2025-06-29 | $14.42 | $14.77 | $15.42 | $14.33 |
| 2025-06-30 | $14.77 | $26.47 | $27.33 | $13.98 |
| 2025-07-01 | $26.47 | $24.20 | $30.37 | $18.40 |
| 2025-07-02 | $24.20 | $24.11 | $29.57 | $20.96 |
| 2025-07-03 | $24.11 | $25.13 | $25.48 | $23.97 |
| Pair | Exchange |
|---|---|
| STNK/USDT | bitget |
| STNK/USDT | kucoin |
| STNK/USDT | mexc |
