pSTAKE Staked XPRT(STKXPRT)Heute
$0.037366
pSTAKE Staked XPRT Preisverlauf
(STKXPRT)Zeitraum: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-16 | -- | $0.037366 | $0.036973 | -- | -- |
2025-09-15 | $0.037449 | $0.038446 | $0.037030 | $0.037271 | $35.74824 |
2025-09-14 | $0.037677 | $0.038361 | $0.037116 | $0.037440 | $125.1070 |
2025-09-13 | $0.038691 | $0.039266 | $0.037122 | $0.037627 | $87.97353 |
2025-09-12 | $0.037953 | $0.039037 | $0.037875 | $0.038698 | $7.841588 |
2025-09-11 | $0.041390 | $0.041359 | $0.037611 | $0.038154 | $54.46024 |
2025-09-10 | $0.040722 | $0.042163 | $0.040812 | $0.041310 | $18.44967 |
2025-09-09 | $0.041434 | $0.041614 | $0.040468 | $0.040705 | $48.55592 |
2025-09-08 | $0.042950 | $0.043680 | $0.041150 | $0.041434 | $217.7998 |
2025-09-07 | $0.041984 | $0.043771 | $0.041733 | $0.043017 | $3.962113 |
2025-09-06 | $0.042392 | $0.042720 | $0.041726 | $0.042015 | $1,337.252 |
2025-09-05 | $0.044341 | $0.044922 | $0.042085 | $0.042249 | $1,244.335 |
2025-09-04 | $0.045646 | $0.046013 | $0.044026 | $0.044303 | $39.72102 |
2025-09-03 | $0.044434 | $0.047135 | $0.044568 | $0.045646 | $281.3998 |
2025-09-02 | $0.043673 | $0.045097 | $0.043198 | $0.044434 | $346.0486 |
2025-09-01 | $0.042540 | $0.045432 | $0.041656 | $0.043693 | $66.95443 |
2025-08-31 | $0.041726 | $0.043106 | $0.040975 | $0.042475 | $71.07657 |
2025-08-30 | $0.041001 | $0.042069 | $0.040593 | $0.041736 | $56.78154 |
2025-08-29 | $0.041355 | $0.042161 | $0.040435 | $0.040993 | $18.47420 |
2025-08-28 | $0.042364 | $0.042867 | $0.041165 | $0.041371 | $204.6668 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-17
pSTAKE Staked XPRT(STKXPRT)
