STAKE(STAKE)Hoy
$0.104598
hace 1 años
$0.1071
hace 2 años
$0.200916
hace 3 años
$2.41
hace 4 años
$9.59
hace 5 años
$25.32
STAKE Historial de precios
(STAKE)Periodo de tiempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.104935 | $0.104162 | -- | -- |
2025-09-06 | $0.105493 | $0.105714 | $0.102364 | $0.104572 | $208.6917 |
2025-09-05 | $0.105405 | $0.106633 | $0.105339 | $0.105493 | $17.07815 |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-08
STAKE(STAKE)
