Staked HYPE Shares(WSTHYPE)Heute
$50.95
Staked HYPE Shares Preisverlauf
(WSTHYPE)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $46.87239 | $47.99492 | $45.91342 | $47.94461 | $299.364K |
2025-09-06 | $47.10478 | $48.22491 | $46.43430 | $46.87239 | $919.608K |
2025-09-05 | $45.58215 | $47.93956 | $44.84278 | $47.10478 | $1.167M |
2025-09-04 | $46.51187 | $46.84680 | $45.29913 | $45.58215 | $960.700K |
2025-09-03 | $44.40095 | $46.62 | $44.17 | $46.55108 | $325.742K |
2025-09-02 | $44.63628 | $45.4 | $42.89 | $44.40095 | $768.581K |
2025-09-01 | $44.66525 | $45.8 | $44.07 | $44.63628 | $124.856K |
2025-08-31 | $44.44624 | $45.34 | $44.15 | $44.82485 | $236.541K |
2025-08-30 | $45.30223 | $45.28 | $43.65 | $44.44624 | $647.123K |
2025-08-29 | $48.28208 | $48.17 | $44.22 | $45.26404 | $1.540M |
2025-08-28 | $50.58507 | $50.92 | $47.2 | $48.36856 | $1.332M |
2025-08-27 | $46.95724 | $51.53 | $47.43 | $51.03868 | $3.133M |
2025-08-26 | $46.23243 | $47.59 | $42.9 | $46.95724 | $883.928K |
2025-08-25 | $44.47839 | $47.7 | $44.4 | $46.23243 | $588.503K |
2025-08-24 | $44.24658 | $45.35 | $43.77 | $44.48056 | $1.091M |
2025-08-23 | $44.12579 | $45.82 | $43.74 | $44.24658 | $307.036K |
2025-08-22 | $41.53227 | $44.59 | $40.75 | $44.12579 | $622.482K |
2025-08-21 | $42.66027 | $43.58 | $41.18 | $41.42110 | $809.495K |
2025-08-20 | $42.64605 | $43.78 | $41.05 | $42.31565 | $936.849K |
2025-08-19 | $44.48195 | $44.9 | $41.9 | $42.68220 | $1.765M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Staked HYPE Shares(WSTHYPE)
