pSTAKE Staked XPRT(STKXPRT)今日
$0.037921
pSTAKE Staked XPRT 価格履歴
(STKXPRT)期間: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.040722 | $0.042163 | $0.040812 | $0.041310 | $18.44967 |
2025-09-09 | $0.041434 | $0.041614 | $0.040468 | $0.040705 | $48.55592 |
2025-09-08 | $0.042950 | $0.043680 | $0.041150 | $0.041434 | $217.7998 |
2025-09-07 | $0.041984 | $0.043771 | $0.041733 | $0.043017 | $3.962113 |
2025-09-06 | $0.042392 | $0.042720 | $0.041726 | $0.042015 | $1,337.252 |
2025-09-05 | $0.044341 | $0.044922 | $0.042085 | $0.042249 | $1,244.335 |
2025-09-04 | $0.045646 | $0.046013 | $0.044026 | $0.044303 | $39.72102 |
2025-09-03 | $0.044434 | $0.047135 | $0.044568 | $0.045646 | $281.3998 |
2025-09-02 | $0.043673 | $0.045097 | $0.043198 | $0.044434 | $346.0486 |
2025-09-01 | $0.042540 | $0.045432 | $0.041656 | $0.043693 | $66.95443 |
2025-08-31 | $0.041726 | $0.043106 | $0.040975 | $0.042475 | $71.07657 |
2025-08-30 | $0.041001 | $0.042069 | $0.040593 | $0.041736 | $56.78154 |
2025-08-29 | $0.041355 | $0.042161 | $0.040435 | $0.040993 | $18.47420 |
2025-08-28 | $0.042364 | $0.042867 | $0.041165 | $0.041371 | $204.6668 |
2025-08-27 | $0.042726 | $0.043914 | $0.041650 | $0.042383 | $133.6702 |
2025-08-26 | $0.042971 | $0.043156 | $0.041830 | $0.042727 | $1,814.486 |
2025-08-25 | -- | $0.045569 | $0.042389 | -- | -- |
2025-08-24 | $0.043658 | $0.044637 | $0.042582 | $0.043754 | $175.6532 |
2025-08-23 | $0.041393 | $0.045145 | $0.041345 | $0.043658 | $5.255108 |
2025-08-22 | $0.041389 | $0.041548 | $0.039437 | $0.041393 | $69.82770 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-11
pSTAKE Staked XPRT(STKXPRT)
