Steve($STEVE)Heute
$0.002545
Steve Preisverlauf
($STEVE)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.002668 | $0.002965 | $0.002362 | $0.002491 | $6,058.376 |
2025-09-12 | $0.003432 | $0.003758 | $0.001759 | $0.002668 | $22,305.11 |
2025-09-11 | $0.002813 | $0.004345 | $0.002817 | $0.003432 | $76,775.01 |
2025-09-10 | $0.001811 | $0.003627 | $0.001775 | $0.002813 | $25,069.92 |
2025-09-09 | $0.001830 | $0.002627 | $0.001755 | $0.001811 | $18,664.55 |
2025-09-08 | -- | $0.002029 | $0.001510 | -- | -- |
2025-09-07 | $0.001291 | $0.001600 | $0.001133 | $0.001600 | $5,323.530 |
2025-09-06 | $0.001202 | $0.001347 | $0.001041 | $0.001291 | $7,830.085 |
2025-09-05 | $0.001074 | $0.001317 | $0.001078 | $0.001202 | $3,655.469 |
2025-09-04 | $0.000865 | $0.001323 | $0.000716 | $0.001078 | $13,610.44 |
2025-09-03 | $0.001017 | $0.001306 | $0.000665 | $0.000865 | $12,902.51 |
2025-09-02 | $0.000785 | $0.001017 | $0.000715 | $0.001017 | $4,121.490 |
2025-09-01 | $0.000931 | $0.000934 | $0.000765 | $0.000785 | $1,885.801 |
2025-08-31 | $0.000751 | $0.000951 | $0.000770 | $0.000931 | $2,035.440 |
2025-08-30 | $0.001087 | $0.001113 | $0.000751 | $0.000770 | $5,793.155 |
2025-08-29 | $0.001216 | $0.001218 | $0.000985 | $0.001087 | $5,095.248 |
2025-08-28 | $0.001266 | $0.001272 | $0.000981 | $0.001216 | $4,270.661 |
2025-08-27 | $0.001051 | $0.001437 | $0.001021 | $0.001266 | $4,842.697 |
2025-08-26 | $0.001185 | $0.001203 | $0.000692 | $0.001051 | $12,790.56 |
2025-08-25 | -- | $0.001463 | $0.001170 | -- | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Steve($STEVE)
