Stacks(STX)امروز
$0.646
1 سال پیش
$1.53
2 سال پیش
$0.452987
3 سال پیش
$0.357323
4 سال پیش
$1.45
5 سال پیش
$0.187442
6 سال پیش
$0.265503
Stacks تاریخچه قیمت
(STX)دوره زمانی: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-17 | $0.662373 | $0.667 | $0.639 | $0.643262 | $27.053M |
2025-09-16 | $0.638924 | $0.667 | $0.636 | $0.664558 | $22.491M |
2025-09-15 | $0.668027 | $0.678 | $0.634 | $0.640281 | $30.724M |
2025-09-14 | $0.692813 | $0.702 | $0.662 | $0.666613 | $30.516M |
2025-09-13 | $0.672124 | $0.703 | $0.673 | $0.693301 | $23.378M |
2025-09-12 | $0.664722 | $0.687 | $0.663 | $0.671988 | $28.555M |
2025-09-11 | $0.655242 | $0.7 | $0.646 | $0.664763 | $66.102M |
2025-09-10 | $0.641511 | $0.662 | $0.636 | $0.654517 | $34.068M |
2025-09-09 | $0.649777 | $0.666 | $0.637 | $0.641979 | $28.342M |
2025-09-08 | $0.630600 | $0.653 | $0.623 | $0.650153 | $23.194M |
2025-09-07 | $0.618306 | $0.635 | $0.611 | $0.630487 | $15.695M |
2025-09-06 | $0.616852 | $0.628 | $0.597 | $0.617217 | $14.306M |
2025-09-05 | $0.611739 | $0.633 | $0.603 | $0.616476 | $24.023M |
2025-09-04 | $0.642502 | $0.646 | $0.607 | $0.61 | $588.282K |
2025-09-03 | $0.612133 | $0.645 | $0.612 | $0.643008 | $27.479M |
2025-09-02 | $0.606470 | $0.627 | $0.586 | $0.611598 | $26.941M |
2025-09-01 | $0.632701 | $0.637 | $0.603 | $0.606445 | $25.601M |
2025-08-31 | $0.626211 | $0.643 | $0.618 | $0.633461 | $16.770M |
2025-08-30 | $0.624563 | $0.629 | $0.609 | $0.625707 | $23.792M |
2025-08-29 | $0.656877 | $0.661 | $0.616 | $0.622969 | $32.976M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-18
Stacks(STX)
