Deq Staked AVAIL(STAVAIL)今日
$0.014702
Deq Staked AVAIL 価格履歴
(STAVAIL)期間: 2024-09-21 ~ 2025-09-22
2024-09-21
2025-09-22
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-21 | $0.016073 | $0.016096 | $0.015144 | $0.015518 | $24.60264 |
2025-09-20 | $0.016782 | $0.016713 | $0.015660 | $0.016070 | $341.0535 |
2025-09-19 | $0.015990 | $0.016921 | $0.015927 | $0.016782 | $1,127.253 |
2025-09-18 | $0.016312 | $0.016659 | $0.015819 | $0.015993 | $840.8203 |
2025-09-17 | $0.016801 | $0.017781 | $0.016241 | $0.016313 | $12.69632 |
2025-09-16 | $0.019569 | $0.018141 | $0.016238 | $0.016709 | $1,669.438 |
2025-09-15 | $0.026121 | $0.023974 | $0.017998 | $0.019589 | $5,574.437 |
2025-09-14 | $0.016364 | $0.026903 | $0.015516 | $0.024832 | $7,178.865 |
2025-09-13 | $0.013574 | $0.016749 | $0.013581 | $0.016366 | $936.4841 |
2025-09-12 | $0.013484 | $0.015736 | $0.013535 | $0.013573 | $243.6492 |
2025-09-11 | -- | $0.013818 | $0.013035 | -- | -- |
2025-09-10 | -- | $0.012959 | $0.012906 | -- | -- |
2025-09-09 | $0.012692 | $0.013179 | $0.012391 | $0.012950 | $3.739213 |
2025-09-08 | $0.012499 | $0.012968 | $0.012298 | $0.012699 | $683.9454 |
2025-09-07 | $0.012268 | $0.012511 | $0.012161 | $0.012499 | $1,018.940 |
2025-09-06 | $0.012178 | $0.012379 | $0.012184 | $0.012268 | $175.7973 |
2025-09-05 | $0.012241 | $0.012641 | $0.012058 | $0.012178 | $3.189098 |
2025-09-04 | $0.012607 | $0.012916 | $0.012233 | $0.012241 | $250.0720 |
2025-09-03 | $0.012605 | $0.013154 | $0.012399 | $0.012641 | $33.87681 |
2025-09-02 | $0.012636 | $0.012864 | $0.012121 | $0.012621 | $1,013.544 |
* 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
2025-09-22
Deq Staked AVAIL(STAVAIL)
