Steve سجل الأسعار

($STEVE)

الفترة الزمنية: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-11	$0.002813	$0.004345	$0.002817	$0.003432	$76,775.01
2025-09-10	$0.001811	$0.003627	$0.001775	$0.002813	$25,069.92
2025-09-09	$0.001830	$0.002627	$0.001755	$0.001811	$18,664.55
2025-09-08	--	$0.002029	$0.001510	--	--
2025-09-07	$0.001291	$0.001600	$0.001133	$0.001600	$5,323.530
2025-09-06	$0.001202	$0.001347	$0.001041	$0.001291	$7,830.085
2025-09-05	$0.001074	$0.001317	$0.001078	$0.001202	$3,655.469
2025-09-04	$0.000865	$0.001323	$0.000716	$0.001078	$13,610.44
2025-09-03	$0.001017	$0.001306	$0.000665	$0.000865	$12,902.51
2025-09-02	$0.000785	$0.001017	$0.000715	$0.001017	$4,121.490
2025-09-01	$0.000931	$0.000934	$0.000765	$0.000785	$1,885.801
2025-08-31	$0.000751	$0.000951	$0.000770	$0.000931	$2,035.440
2025-08-30	$0.001087	$0.001113	$0.000751	$0.000770	$5,793.155
2025-08-29	$0.001216	$0.001218	$0.000985	$0.001087	$5,095.248
2025-08-28	$0.001266	$0.001272	$0.000981	$0.001216	$4,270.661
2025-08-27	$0.001051	$0.001437	$0.001021	$0.001266	$4,842.697
2025-08-26	$0.001185	$0.001203	$0.000692	$0.001051	$12,790.56
2025-08-25	--	$0.001463	$0.001170	--	--
2025-08-24	$0.001202	$0.001522	$0.001204	$0.001389	$5,471.753
2025-08-23	$0.001341	$0.001344	$0.001145	$0.001202	$6,453.690