Storex(STRX)اليوم
$0.000645
منذ 1 سنة
$0.000300
Storex سجل الأسعار
(STRX)الفترة الزمنية: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000558 | $0.000591 | $0.000514 | $0.000591 | $71.31344 |
2025-09-11 | -- | $0.000589 | $0.000550 | $0.000558 | $263.6526 |
2025-09-10 | -- | $0.000533 | $0.000530 | -- | -- |
2025-09-09 | $0.000535 | $0.000537 | $0.000529 | -- | -- |
2025-09-08 | $0.000527 | $0.000536 | $0.000509 | $0.000535 | $51.23674 |
2025-09-07 | $0.000518 | $0.000527 | $0.000518 | $0.000527 | $10.19316 |
2025-09-06 | $0.000520 | $0.000525 | $0.000515 | $0.000518 | $8.290123 |
2025-09-05 | -- | $0.000535 | $0.000515 | -- | -- |
2025-09-04 | -- | $0.000510 | $0.00051 | -- | -- |
2025-09-03 | -- | $0.000510 | $0.000509 | -- | -- |
2025-09-02 | -- | $0.000500 | $0.000499 | -- | -- |
2025-09-01 | -- | $0.000578 | $0.000484 | -- | -- |
2025-08-31 | $0.000611 | $0.000610 | $0.000488 | $0.000574 | $401.4077 |
2025-08-30 | -- | $0.000611 | $0.000404 | $0.000611 | $118.5791 |
2025-08-29 | $0.000582 | $0.000593 | $0.000576 | -- | -- |
2025-08-28 | $0.000546 | $0.000597 | $0.000533 | $0.000582 | $1.985691 |
2025-08-27 | $0.000527 | $0.000547 | $0.000527 | $0.000546 | $243.9807 |
2025-08-26 | $0.000550 | $0.000552 | $0.000340 | $0.000527 | $2.780560 |
2025-08-25 | $0.000500 | $0.000556 | $0.000496 | $0.000550 | $108.3393 |
2025-08-24 | $0.000565 | $0.000568 | $0.000453 | $0.000500 | $433.0487 |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-13
Storex(STRX)
