StickDAO(STICK)اليوم
$0.000480
StickDAO سجل الأسعار
(STICK)الفترة الزمنية: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-01 | -- | $0.000457 | $0.000423 | -- | -- |
2025-08-31 | -- | $0.000475 | $0.000450 | -- | -- |
2025-08-30 | $0.000469 | $0.000475 | $0.000447 | $0.000463 | $24.52750 |
2025-08-29 | $0.000336 | $0.000492 | $0.000452 | $0.000469 | $16,660.49 |
2025-08-28 | $0.000333 | $0.000367 | $0.000321 | $0.000336 | $1,549.851 |
2025-08-27 | $0.000295 | $0.000336 | $0.000297 | $0.000333 | $1,301.989 |
2025-08-26 | $0.000308 | $0.000309 | $0.000285 | $0.000295 | $706.0488 |
2025-08-25 | $0.000308 | $0.000314 | $0.00029 | $0.000306 | $1,831.059 |
2025-08-24 | $0.000301 | $0.000316 | $0.000299 | $0.000306 | $221.9790 |
2025-08-23 | $0.000282 | $0.000308 | $0.000277 | $0.000301 | $843.7935 |
2025-08-22 | $0.000261 | $0.000290 | $0.000254 | $0.000282 | $248.9586 |
2025-08-21 | $0.000258 | $0.000268 | $0.000257 | $0.000258 | $383.4367 |
2025-08-20 | $0.000251 | $0.000261 | $0.000247 | $0.000258 | $36.25159 |
2025-08-19 | $0.000259 | $0.000264 | $0.000248 | $0.000251 | $259.2264 |
2025-08-18 | $0.000256 | $0.000261 | $0.000229 | $0.000259 | $2,111.412 |
2025-08-17 | $0.000238 | $0.000257 | $0.000236 | $0.000256 | $15.76483 |
2025-08-16 | $0.000243 | $0.000244 | $0.000232 | $0.000238 | $105.9451 |
2025-08-15 | $0.000251 | $0.000253 | $0.000234 | $0.000243 | $628.6433 |
2025-08-14 | $0.000241 | $0.000269 | $0.000241 | $0.000251 | $427.9694 |
2025-08-13 | $0.000220 | $0.000258 | $0.000225 | $0.000241 | $418.9803 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-02
StickDAO(STICK)
