Staked NEAR(STNEAR)Heute
$3.5
vor 1 Jahren
$5.28
vor 2 Jahren
$1.37
vor 3 Jahren
$4.65
Staked NEAR Preisverlauf
(STNEAR)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $3.369445 | $3.45 | $3.28 | $3.369144 | $732.211K |
2025-09-01 | $3.501716 | $3.5 | $3.31 | $3.369445 | $4,736.011 |
2025-08-31 | $3.495539 | $3.56 | $3.46 | $3.496827 | $3,525.597 |
2025-08-30 | $3.500875 | $3.52 | $3.42 | $3.494967 | $246.372K |
2025-08-29 | $3.605174 | $3.65 | $3.44 | $3.496661 | $90,493.13 |
2025-08-28 | $3.635599 | $3.69 | $3.58 | $3.609351 | $13,177.20 |
2025-08-27 | $3.532954 | $3.67 | $3.56 | $3.633963 | $22,490.05 |
2025-08-26 | $3.550179 | $3.57 | $3.39 | $3.532954 | $23,959.94 |
2025-08-25 | $3.759531 | $3.98 | $3.54 | $3.536147 | $9,614.389 |
2025-08-24 | $3.818431 | $3.88 | $3.69 | $3.759531 | $4,558.980 |
2025-08-23 | $3.719024 | $3.88 | $3.73 | $3.818431 | $39,104.70 |
2025-08-22 | $3.506447 | $3.79 | $3.4 | $3.717307 | $111.405K |
2025-08-21 | $3.558559 | $3.67 | $3.51 | $3.507272 | $29,610.98 |
2025-08-20 | $3.544418 | $3.63 | $3.45 | $3.567103 | $68,090.66 |
2025-08-19 | $3.697077 | $3.75 | $3.53 | $3.545118 | $4,964.697 |
2025-08-18 | $4.027129 | $3.99 | $3.65 | $3.698473 | $12,199.83 |
2025-08-17 | $3.930273 | $4.04 | $3.86 | $4.027429 | $151.806K |
2025-08-16 | $3.778241 | $3.95 | $3.78 | $3.930273 | $1,334.494 |
2025-08-15 | $4.035585 | $4.06 | $3.76 | $3.792336 | $27,906.68 |
2025-08-14 | $4.155093 | $4.36 | $3.96 | $4.035585 | $128.694K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Staked NEAR(STNEAR)
