Staked TLOS(STLOS)امروز
$0.074574
Staked TLOS تاریخچه قیمت
(STLOS)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-06 | $0.073934 | $0.074489 | $0.072758 | $0.074148 | $325.8661 |
2025-09-05 | $0.075253 | $0.076560 | $0.073646 | $0.073934 | $117.7041 |
2025-09-04 | $0.074579 | $0.076965 | $0.074529 | $0.075253 | $383.7042 |
2025-09-03 | -- | $0.075338 | $0.068465 | -- | -- |
2025-09-02 | $0.071576 | $0.075063 | $0.069029 | $0.069136 | $1,329.825 |
2025-09-01 | $0.073804 | $0.073816 | $0.069304 | $0.071565 | $405.5094 |
2025-08-31 | $0.077010 | $0.077522 | $0.073513 | $0.073804 | $636.8659 |
2025-08-30 | $0.078996 | $0.079195 | $0.07701 | $0.077010 | $2,440.261 |
2025-08-29 | $0.084528 | $0.083339 | $0.078444 | $0.079008 | $22,147.34 |
2025-08-28 | $0.084058 | $0.084997 | $0.080423 | $0.084461 | $2,490.747 |
2025-08-27 | $0.085766 | $0.09165 | $0.083053 | $0.084062 | $182.5290 |
2025-08-26 | $0.080078 | $0.087049 | $0.07914 | $0.085770 | $24.61285 |
2025-08-25 | -- | $0.081859 | $0.072987 | -- | -- |
2025-08-24 | $0.068623 | $0.069934 | $0.068609 | $0.069913 | $1,404.124 |
2025-08-23 | -- | $0.069723 | $0.06808 | -- | -- |
2025-08-22 | -- | $0.069071 | $0.067156 | -- | -- |
2025-08-21 | $0.068305 | $0.069371 | $0.065955 | $0.068620 | $142.4745 |
2025-08-20 | -- | $0.069006 | $0.061983 | -- | -- |
2025-08-19 | -- | $0.062545 | $0.060427 | -- | -- |
2025-08-18 | $0.062150 | $0.06354 | $0.059086 | $0.060223 | $1.575967 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
Staked TLOS(STLOS)
