STAKE(STAKE)Heute
$0.10534
vor 1 Jahren
$0.118701
vor 2 Jahren
$0.205342
vor 3 Jahren
$2.48
vor 4 Jahren
$10.24
vor 5 Jahren
$28.45
STAKE Preisverlauf
(STAKE)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | -- | $0.106226 | $0.105314 | -- | -- |
2025-09-03 | $0.104437 | $0.106127 | $0.103452 | $0.105640 | $36.87038 |
2025-09-02 | $0.105803 | $0.106207 | $0.101502 | $0.103944 | $18.95495 |
2025-09-01 | $0.111923 | $0.111929 | $0.100024 | $0.105803 | $101.1528 |
2025-08-31 | $0.111467 | $0.111929 | $0.111458 | $0.111923 | $4.125320 |
2025-08-30 | $0.110781 | $0.111524 | $0.103454 | $0.111467 | $6.808779 |
2025-08-29 | $0.112313 | $0.11244 | $0.110282 | $0.110781 | $11.41209 |
2025-08-28 | $0.111899 | $0.112321 | $0.111075 | $0.112313 | $4.116016 |
2025-08-27 | -- | $0.112538 | $0.111152 | -- | -- |
2025-08-26 | $0.111320 | $0.112213 | $0.110539 | $0.111456 | $12.01052 |
2025-08-25 | $0.113560 | $0.11386 | $0.110361 | $0.111320 | $29.77320 |
2025-08-24 | $0.108343 | $0.114819 | $0.107811 | $0.113512 | $229.9594 |
2025-08-23 | $0.107087 | $0.108621 | $0.107505 | $0.108343 | $27.04993 |
2025-08-22 | $0.106277 | $0.107257 | $0.105295 | $0.107087 | $20.72153 |
2025-08-21 | $0.105821 | $0.107566 | $0.105775 | $0.106277 | $8.955041 |
2025-08-20 | $0.105578 | $0.107991 | $0.101139 | $0.105633 | $161.3868 |
2025-08-19 | $0.106818 | $0.10982 | $0.10435 | $0.105578 | $25.06651 |
2025-08-18 | $0.112142 | $0.111888 | $0.104341 | $0.106818 | $74.36428 |
2025-08-17 | $0.109989 | $0.112217 | $0.109407 | $0.112157 | $18.10599 |
2025-08-16 | $0.109582 | $0.110132 | $0.109255 | $0.109989 | $4.901179 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
STAKE(STAKE)
