STELSI(STLS)Heute
$0.046555
STELSI Preisverlauf
(STLS)Zeitraum: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.046775 | $0.046983 | $0.045542 | $0.046112 | $9,274.499 |
2025-09-18 | $0.045806 | $0.046973 | $0.045759 | $0.046775 | $8,326.329 |
2025-09-17 | $0.045705 | $0.046972 | $0.044414 | $0.045806 | $9,073.324 |
2025-09-16 | $0.046190 | $0.046973 | $0.045687 | $0.045705 | $7,857.708 |
2025-09-15 | $0.044948 | $0.046896 | $0.044717 | $0.046190 | $9,141.455 |
2025-09-14 | $0.045178 | $0.045281 | $0.044010 | $0.044948 | $9,161.357 |
2025-09-13 | $0.044950 | $0.045275 | $0.044614 | $0.045178 | $8,320.746 |
2025-09-12 | $0.043967 | $0.045263 | $0.043142 | $0.044950 | $9,561.901 |
2025-09-11 | $0.043847 | $0.044024 | $0.043476 | $0.043967 | $9,423.402 |
2025-09-10 | $0.043951 | $0.044021 | $0.042416 | $0.043847 | $10,306.95 |
2025-09-09 | $0.045078 | $0.045202 | $0.042862 | $0.043951 | $9,288.039 |
2025-09-08 | $0.045150 | $0.045201 | $0.044608 | $0.045078 | $8,397.706 |
2025-09-07 | $0.045155 | $0.045206 | $0.044233 | $0.045150 | $9,931.179 |
2025-09-06 | $0.045139 | $0.045201 | $0.044590 | $0.045155 | $10,634.16 |
2025-09-05 | $0.048433 | $0.048413 | $0.043622 | $0.045139 | $9,309.690 |
2025-09-04 | $0.048234 | $0.048433 | $0.045594 | $0.048433 | $8,943.371 |
2025-09-03 | $0.047500 | $0.048450 | $0.046831 | $0.048234 | $7,084.983 |
2025-09-02 | $0.047818 | $0.049010 | $0.047140 | $0.047500 | $9,882.124 |
2025-09-01 | $0.047809 | $0.049342 | $0.047099 | $0.047818 | $9,808.073 |
2025-08-31 | $0.048221 | $0.048510 | $0.046811 | $0.047689 | $9,440.074 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-20
STELSI(STLS)
