Staked TLOS(STLOS)Heute
$0.076751
Staked TLOS Preisverlauf
(STLOS)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.075901 | $0.075806 | $0.074258 | $0.075488 | $909.0902 |
2025-09-11 | $0.076309 | $0.076376 | $0.074267 | $0.075901 | $1.897539 |
2025-09-10 | $0.075245 | $0.077356 | $0.074067 | $0.076336 | $3,338.040 |
2025-09-09 | $0.074552 | $0.076132 | $0.074628 | $0.075245 | $366.4520 |
2025-09-08 | $0.076883 | $0.077271 | $0.074400 | $0.074552 | $132.8753 |
2025-09-07 | $0.074148 | $0.077147 | $0.074222 | $0.076883 | $4.271759 |
2025-09-06 | $0.073934 | $0.074489 | $0.072758 | $0.074148 | $325.8661 |
2025-09-05 | $0.075253 | $0.076560 | $0.073646 | $0.073934 | $117.7041 |
2025-09-04 | $0.074579 | $0.076965 | $0.074529 | $0.075253 | $383.7042 |
2025-09-03 | -- | $0.075338 | $0.068465 | -- | -- |
2025-09-02 | $0.071576 | $0.075063 | $0.069029 | $0.069136 | $1,329.825 |
2025-09-01 | $0.073804 | $0.073816 | $0.069304 | $0.071565 | $405.5094 |
2025-08-31 | $0.077010 | $0.077522 | $0.073513 | $0.073804 | $636.8659 |
2025-08-30 | $0.078996 | $0.079195 | $0.07701 | $0.077010 | $2,440.261 |
2025-08-29 | $0.084528 | $0.083339 | $0.078444 | $0.079008 | $22,147.34 |
2025-08-28 | $0.084058 | $0.084997 | $0.080423 | $0.084461 | $2,490.747 |
2025-08-27 | $0.085766 | $0.09165 | $0.083053 | $0.084062 | $182.5290 |
2025-08-26 | $0.080078 | $0.087049 | $0.07914 | $0.085770 | $24.61285 |
2025-08-25 | -- | $0.081859 | $0.072987 | -- | -- |
2025-08-24 | $0.068623 | $0.069934 | $0.068609 | $0.069913 | $1,404.124 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Staked TLOS(STLOS)
