SteakHut Finance(STEAK)Heute
$0.075687
vor 1 Jahren
$0.32405
vor 2 Jahren
$0.167939
vor 3 Jahren
$0.074941
SteakHut Finance Preisverlauf
(STEAK)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.076041 | $0.078048 | $0.075317 | $0.076321 | $5.146339 |
2025-09-10 | $0.067980 | $0.076246 | $0.067859 | $0.076041 | $57.19988 |
2025-09-09 | -- | $0.069215 | $0.065770 | -- | -- |
2025-09-08 | -- | $0.071740 | $0.066910 | $0.067808 | $1,125.700 |
2025-09-07 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-06 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-05 | -- | $0.069752 | $0.067243 | -- | -- |
2025-09-04 | $0.076668 | $0.076754 | $0.069221 | $0.069702 | $1,237.173 |
2025-09-03 | $0.081957 | $0.087194 | $0.075608 | $0.076668 | $2,658.359 |
2025-09-02 | -- | $0.083928 | $0.081858 | $0.081957 | $845.2744 |
2025-09-01 | -- | $0.087307 | $0.084233 | -- | -- |
2025-08-31 | -- | $0.08782 | $0.086687 | -- | -- |
2025-08-30 | -- | $0.085351 | $0.083914 | -- | -- |
2025-08-29 | $0.089376 | $0.090839 | $0.084817 | $0.085314 | $8.567863 |
2025-08-28 | $0.095374 | $0.096127 | $0.088904 | $0.089579 | $269.9021 |
2025-08-27 | -- | $0.102068 | $0.082282 | $0.095374 | $10,052.36 |
2025-08-26 | -- | $0.105066 | $0.104702 | -- | -- |
2025-08-25 | -- | $0.111532 | $0.10408 | -- | -- |
2025-08-24 | -- | $0.113989 | $0.110892 | -- | -- |
2025-08-23 | -- | $0.131336 | $0.109437 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
SteakHut Finance(STEAK)
