Staked Kofi (Aptos)(STKAPT)Heute
$4.89
Staked Kofi (Aptos) Preisverlauf
(STKAPT)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $4.606614 | $4.74 | $4.6 | $4.666996 | $495.319K |
2025-09-11 | $4.626612 | $4.71 | $4.57 | $4.608698 | $13,984.28 |
2025-09-10 | $4.505335 | $4.65 | $4.5 | $4.618321 | $193.263K |
2025-09-09 | $4.569021 | $4.69 | $4.51 | $4.522932 | $203.035K |
2025-09-08 | $4.407546 | $4.59 | $4.38 | $4.569867 | $43,228.79 |
2025-09-07 | $4.340797 | $4.42 | $4.32 | $4.409801 | $204.784K |
2025-09-06 | $4.406894 | $4.42 | $4.34 | $4.341737 | $70,565.53 |
2025-09-05 | $4.375197 | $4.496713 | $4.344101 | $4.405831 | $143.901K |
2025-09-04 | $4.503957 | $4.56 | $4.36 | $4.375197 | $147.193K |
2025-09-03 | $4.381220 | $4.52 | $4.4 | $4.518430 | $128.380K |
2025-09-02 | $4.356369 | $4.49 | $4.25 | $4.400668 | $214.983K |
2025-09-01 | $4.461235 | $4.59 | $4.28 | $4.350296 | $143.818K |
2025-08-31 | $4.432320 | $4.51 | $4.41 | $4.454279 | $64,949.76 |
2025-08-30 | $4.390666 | $4.46 | $4.33 | $4.434684 | $72,881.02 |
2025-08-29 | $4.549595 | $4.61 | $4.36 | $4.375280 | $67,149.38 |
2025-08-28 | $4.541175 | $4.62 | $4.48 | $4.561214 | $79,320.71 |
2025-08-27 | $4.469689 | $4.62 | $4.47 | $4.547317 | $185.394K |
2025-08-26 | $4.550506 | $4.57 | $4.35 | $4.454331 | $279.163K |
2025-08-25 | $4.771830 | $4.94 | $4.51 | $4.550924 | $202.230K |
2025-08-24 | $4.856487 | $4.91 | $4.69 | $4.771816 | $5,572.454 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Staked Kofi (Aptos)(STKAPT)
