Lair Staked KAIA(STKAIA)Heute
$0.16884
Lair Staked KAIA Preisverlauf
(STKAIA)Zeitraum: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.163945 | $0.17162 | $0.164215 | $0.170000 | $19,756.83 |
2025-09-17 | $0.167657 | $0.170311 | $0.163466 | $0.164071 | $14,411.37 |
2025-09-16 | $0.162342 | $0.170953 | $0.161795 | $0.167657 | $166.578K |
2025-09-15 | $0.165865 | $0.168601 | $0.161784 | $0.162422 | $71,692.97 |
2025-09-14 | $0.170772 | $0.173445 | $0.165421 | $0.165865 | $23,219.98 |
2025-09-13 | $0.165261 | $0.173870 | $0.165874 | $0.170772 | $175.994K |
2025-09-12 | $0.164562 | $0.168364 | $0.164899 | $0.165261 | $53,459.02 |
2025-09-11 | $0.166747 | $0.168410 | $0.163686 | $0.164562 | $989.861K |
2025-09-10 | $0.163447 | $0.168315 | $0.165181 | $0.166747 | $490.413K |
2025-09-09 | $0.168041 | $0.167660 | $0.162116 | $0.164090 | $383.369K |
2025-09-08 | $0.159431 | $0.169605 | $0.156990 | $0.168041 | $64,991.21 |
2025-09-07 | $0.154377 | $0.159749 | $0.153068 | $0.159287 | $9,839.339 |
2025-09-06 | $0.154515 | $0.155220 | $0.153305 | $0.154377 | $3,995.079 |
2025-09-05 | $0.153142 | $0.157881 | $0.152085 | $0.154515 | $269.992K |
2025-09-04 | $0.157606 | $0.157991 | $0.152613 | $0.153142 | $272.338K |
2025-09-03 | $0.154384 | $0.160008 | $0.154354 | $0.157606 | $9,530.505 |
2025-09-02 | $0.154080 | $0.157359 | $0.151446 | $0.154412 | $17,636.54 |
2025-09-01 | $0.157665 | $0.157905 | $0.15296 | $0.154116 | $8,238.644 |
2025-08-31 | $0.156647 | $0.160891 | $0.156535 | $0.157811 | $11,973.80 |
2025-08-30 | $0.157221 | $0.157483 | $0.153237 | $0.156647 | $37,599.09 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-19
Lair Staked KAIA(STKAIA)
