stake.link(SDL)Hoy
$1.033
hace 1 años
$0.220398
hace 2 años
$0.12541
stake.link Historial de precios
(SDL)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.838200 | $0.913344 | $0.846854 | $0.912574 | $9,088.495 |
2025-09-09 | $0.907704 | $0.912054 | $0.835652 | $0.839690 | $15,013.50 |
2025-09-08 | $0.810600 | $0.913599 | $0.786158 | $0.909262 | $27,903.75 |
2025-09-07 | $0.817932 | $0.896565 | $0.790376 | $0.810576 | $43,272.78 |
2025-09-06 | $0.841572 | $0.882286 | $0.789811 | $0.817609 | $80,184.97 |
2025-09-05 | $0.837890 | $0.998390 | $0.835712 | $0.847628 | $100.386K |
2025-09-04 | $0.713449 | $1.563373 | $0.706954 | $0.839044 | $514.564K |
2025-09-03 | $0.649332 | $0.72198 | $0.649014 | $0.714038 | $32,272.72 |
2025-09-02 | $0.593410 | $0.659418 | $0.590011 | $0.649332 | $18,475.79 |
2025-09-01 | $0.659899 | $0.672494 | $0.59091 | $0.593148 | $28,260.52 |
2025-08-31 | $0.660649 | $0.684118 | $0.646954 | $0.660169 | $8,232.729 |
2025-08-30 | $0.637852 | $0.664449 | $0.628649 | $0.660588 | $5,100.834 |
2025-08-29 | $0.619090 | $0.654799 | $0.605004 | $0.636780 | $23,930.16 |
2025-08-28 | $0.620880 | $0.648552 | $0.584496 | $0.623862 | $12,919.06 |
2025-08-27 | $0.650976 | $0.654459 | $0.61781 | $0.622158 | $14,197.48 |
2025-08-26 | $0.646076 | $0.65667 | $0.602823 | $0.653958 | $4,109.460 |
2025-08-25 | $0.667460 | $0.695628 | $0.644739 | $0.646076 | $11,848.92 |
2025-08-24 | $0.675395 | $0.682001 | $0.657131 | $0.664757 | $1,226.261 |
2025-08-23 | $0.656698 | $0.692 | $0.634015 | $0.675340 | $8,859.072 |
2025-08-22 | $0.622434 | $0.6855 | $0.595453 | $0.661368 | $9,039.790 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
stake.link(SDL)
