Lido Staked Matic(STMATIC)Heute
$0.326512
vor 1 Jahren
$0.450628
vor 2 Jahren
$0.58609
vor 3 Jahren
$0.917224
Lido Staked Matic Preisverlauf
(STMATIC)Zeitraum: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.323865 | $0.330455 | $0.311018 | $0.318124 | $34,926.17 |
2025-08-31 | $0.290396 | $0.334438 | $0.288534 | $0.323865 | $78,057.23 |
2025-08-30 | $0.280628 | $0.291008 | $0.27208 | $0.291008 | $14,006.37 |
2025-08-29 | $0.282771 | $0.298518 | $0.277261 | $0.279753 | $38,602.39 |
2025-08-28 | $0.281722 | $0.284604 | $0.273686 | $0.282771 | $26,218.70 |
2025-08-27 | $0.274626 | $0.284091 | $0.275076 | $0.278930 | $17,262.17 |
2025-08-26 | $0.276346 | $0.276913 | $0.263427 | $0.274754 | $11,436.27 |
2025-08-25 | $0.281422 | $0.300707 | $0.27483 | $0.276346 | $13,216.52 |
2025-08-24 | $0.283317 | $0.289265 | $0.277835 | $0.281489 | $3,189.653 |
2025-08-23 | $0.285210 | $0.29346 | $0.280696 | $0.283074 | $7,559.548 |
2025-08-22 | $0.272866 | $0.288437 | $0.264241 | $0.285192 | $12,420.06 |
2025-08-21 | $0.278837 | $0.282133 | $0.270783 | $0.273055 | $13,807.95 |
2025-08-20 | $0.282095 | $0.280595 | $0.265933 | $0.278416 | $19,942.01 |
2025-08-19 | $0.294346 | $0.303452 | $0.278148 | $0.281006 | $46,642.33 |
2025-08-18 | $0.286298 | $0.297369 | $0.274847 | $0.293707 | $50,446.53 |
2025-08-17 | $0.270472 | $0.289731 | $0.265311 | $0.286378 | $10,228.20 |
2025-08-16 | $0.262581 | $0.271977 | $0.261671 | $0.270307 | $2,038.231 |
2025-08-15 | $0.275530 | $0.276762 | $0.260696 | $0.262482 | $8,369.102 |
2025-08-14 | $0.287436 | $0.299587 | $0.269097 | $0.275530 | $17,045.93 |
2025-08-13 | $0.277100 | $0.292114 | $0.275446 | $0.287359 | $7,719.310 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-02
Lido Staked Matic(STMATIC)
