Staked KCS(SKCS)Heute
$16.05
Staked KCS Preisverlauf
(SKCS)Zeitraum: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $16.00176 | $16.21333 | $15.97850 | $16.18210 | $46.47742 |
2025-09-06 | $16.23556 | $16.29500 | $15.96913 | $15.99196 | $95.33437 |
2025-09-05 | $16.37814 | $16.63150 | $16.09155 | $16.26112 | $66.20014 |
2025-09-04 | $16.67620 | $17.09224 | $16.29493 | $16.37324 | $143.5271 |
2025-09-03 | $16.38029 | $16.79 | $16.44 | $16.67620 | $45.99009 |
2025-09-02 | $16.34663 | $16.6 | $15.95 | $16.38029 | $135.2561 |
2025-09-01 | $15.99239 | $16.43 | $15.95 | $16.34663 | $176.3165 |
2025-08-31 | $15.45718 | $16.08 | $15.42 | $15.99239 | $268.9944 |
2025-08-30 | $15.29559 | $15.47 | $15.2 | $15.45718 | $151.3833 |
2025-08-29 | $14.90813 | $15.35 | $14.91 | $15.27225 | $123.8715 |
2025-08-28 | $14.67717 | $15.14 | $14.45 | $14.90484 | $193.3557 |
2025-08-27 | $14.40304 | $14.73 | $14.28 | $14.67109 | $147.2598 |
2025-08-26 | $14.50496 | $14.59 | $13.85 | $14.39904 | $167.5320 |
2025-08-25 | $14.62797 | $14.9 | $14.1 | $14.50496 | $110.5556 |
2025-08-24 | $14.50372 | $14.76 | $14.33 | $14.62230 | $31.13326 |
2025-08-23 | $14.54696 | $14.92 | $14.38 | $14.49939 | $143.1919 |
2025-08-22 | $13.81791 | $14.89 | $13.67 | $14.54463 | $351.6005 |
2025-08-21 | $13.51890 | $14 | $13.56 | $13.81791 | $62.34124 |
2025-08-20 | $13.56132 | $13.62 | $13.3 | $13.49445 | $24.35315 |
2025-08-19 | $13.34567 | $13.75 | $13.24 | $13.56132 | $126.1333 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-08
Staked KCS(SKCS)
