CoreDAO Staked CORE(STCORE)Hoy
$0.521341
hace 1 años
$1.033
CoreDAO Staked CORE Historial de precios
(STCORE)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.514039 | $0.519986 | $0.496492 | $0.511539 | $2.459M |
2025-09-01 | $0.536318 | $0.540683 | $0.511838 | $0.514064 | $2.577M |
2025-08-31 | $0.520853 | $0.550277 | $0.518049 | $0.537223 | $2.880M |
2025-08-30 | $0.516970 | $0.52416 | $0.506671 | $0.519984 | $583.904K |
2025-08-29 | $0.530804 | $0.531678 | $0.508722 | $0.514803 | $118.593K |
2025-08-28 | $0.532573 | $0.532574 | $0.511688 | $0.531868 | $156.231K |
2025-08-27 | $0.526509 | $0.535737 | $0.523383 | $0.532573 | $154.881K |
2025-08-26 | $0.551335 | $0.569497 | $0.513074 | $0.528553 | $196.043K |
2025-08-25 | $0.576898 | $0.593032 | $0.544306 | $0.551335 | $115.358K |
2025-08-24 | $0.589673 | $0.593571 | $0.574783 | $0.576898 | $157.108K |
2025-08-23 | $0.597070 | $0.601315 | $0.58714 | $0.589824 | $362.507K |
2025-08-22 | $0.575965 | $0.597734 | $0.558623 | $0.597070 | $61,869.06 |
2025-08-21 | $0.578420 | $0.586074 | $0.573194 | $0.575965 | $29,108.57 |
2025-08-20 | $0.571138 | $0.578733 | $0.553933 | $0.578420 | $22,874.16 |
2025-08-19 | $0.580296 | $0.582508 | $0.560595 | $0.571138 | $23,367.53 |
2025-08-18 | $0.603373 | $0.602523 | $0.575258 | $0.580444 | $24,789.21 |
2025-08-17 | $0.590886 | $0.604112 | $0.584503 | $0.603373 | $28,883.80 |
2025-08-16 | $0.581761 | $0.59401 | $0.580644 | $0.590886 | $43,877.56 |
2025-08-15 | $0.580578 | $0.602506 | $0.566816 | $0.583975 | $9,157.217 |
2025-08-14 | $0.613589 | $0.627315 | $0.573555 | $0.580895 | $32,450.58 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
CoreDAO Staked CORE(STCORE)
