Stable(STABLE)Oggi
$2.32
1 anni fa
$4.14
2 anni fa
$8.09
Stable Cronologia prezzi
(STABLE)Periodo di tempo: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Prezzo di apertura* | Prezzo massimo | Prezzo minimo | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $2.261979 | $2.4 | $2.26 | $2.336057 | $324.8238 |
2025-09-17 | $2.266108 | $2.38 | $2.23 | $2.261979 | $3,035.800 |
2025-09-16 | $2.150890 | $2.436350 | $2.116522 | $2.266108 | $1,269.386 |
2025-09-15 | $2.144006 | $2.192433 | $2.136674 | $2.150890 | $13.67182 |
2025-09-14 | $2.229084 | $2.239999 | $2.137552 | $2.142659 | $71.45633 |
2025-09-13 | $2.117967 | $2.236021 | $2.102812 | $2.227839 | $116.1823 |
2025-09-12 | $2.096538 | $2.146314 | $2.097767 | $2.117967 | $69.24964 |
2025-09-11 | $2.286436 | $2.284302 | $2.021928 | $2.096538 | $105.1403 |
2025-09-10 | $2.320363 | $2.470237 | $2.008582 | $2.286436 | $38.68964 |
2025-09-09 | $1.966143 | $2.344783 | $1.964176 | $2.320138 | $132.1153 |
2025-09-08 | $2.016214 | $2.054433 | $1.963724 | $1.966620 | $24.95868 |
2025-09-07 | $2.045088 | $2.056622 | $1.968305 | $2.016214 | $32.38463 |
2025-09-06 | $2.082808 | $2.203394 | $1.948212 | $2.045633 | $316.0333 |
2025-09-05 | $1.983803 | $2.325423 | $1.975896 | $2.082599 | $79.15829 |
2025-09-04 | $2.275849 | $2.288107 | $1.892381 | $1.983707 | $25.55632 |
2025-09-03 | $1.933068 | $2.28 | $1.93 | $2.275849 | $112.3315 |
2025-09-02 | $2.697454 | $2.68 | $1.91 | $1.933068 | $6,727.663 |
2025-09-01 | $2.786154 | $2.86 | $2.39 | $2.696087 | $62.66858 |
2025-08-31 | $2.567955 | $2.8 | $2.42 | $2.786588 | $64.27299 |
2025-08-30 | $2.507005 | $2.68 | $2.43 | $2.567997 | $225.4964 |
* I primi dati disponibili nell'intervallo di tempo (UTC)
** Gli ultimi dati disponibili nell'intervallo di tempo (UTC)
In questo giorno nella cronologia
2025-09-19
Stable(STABLE)
