Restake Finance(RSTK)今日
$0.007090
1年前
$0.015980
Restake Finance 価格履歴
(RSTK)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.008325 | $0.008524 | $0.007826 | $0.007897 | $11,664.33 |
2025-09-02 | -- | $0.008358 | $0.008294 | $0.008325 | $280.1865 |
2025-09-01 | -- | $0.008715 | $0.008677 | -- | -- |
2025-08-31 | -- | $0.008715 | $0.008424 | -- | -- |
2025-08-30 | -- | $0.008566 | $0.008315 | -- | -- |
2025-08-29 | -- | $0.008806 | $0.008412 | -- | -- |
2025-08-28 | $0.009062 | $0.009032 | $0.008715 | $0.008747 | $4.123526 |
2025-08-27 | $0.008832 | $0.009065 | $0.008803 | $0.009062 | $239.2099 |
2025-08-26 | $0.008994 | $0.009044 | $0.008506 | $0.008835 | $174.8670 |
2025-08-25 | -- | $0.009748 | $0.008904 | -- | -- |
2025-08-24 | $0.009394 | $0.009501 | $0.009333 | $0.009444 | $137.7830 |
2025-08-23 | $0.009189 | $0.009639 | $0.009237 | $0.009397 | $234.9639 |
2025-08-22 | $0.008440 | $0.009416 | $0.008329 | $0.009177 | $639.2676 |
2025-08-21 | -- | $0.008454 | $0.008415 | -- | -- |
2025-08-20 | -- | $0.009081 | $0.009081 | -- | -- |
2025-08-19 | -- | $0.009081 | $0.009081 | -- | -- |
2025-08-18 | -- | $0.009136 | $0.008967 | -- | -- |
2025-08-17 | -- | $0.009136 | $0.008824 | -- | -- |
2025-08-16 | $0.008861 | $0.008956 | $0.008733 | $0.008778 | $11.49591 |
2025-08-15 | $0.009227 | $0.009116 | $0.008749 | $0.008850 | $58.80488 |
* 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
2025-09-04
Restake Finance(RSTK)
