Staked HYPE Shares(WSTHYPE)今日
$54.85
Staked HYPE Shares 価格履歴
(WSTHYPE)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $53.00682 | $54.56730 | $52.37588 | $54.47752 | $3.889M |
2025-09-15 | $54.40797 | $55.30728 | $52.65318 | $53.00682 | $1.688M |
2025-09-14 | $56.30015 | $56.31597 | $54.09997 | $54.57019 | $1.059M |
2025-09-13 | $55.96082 | $57.22740 | $55.41158 | $56.30015 | $553.848K |
2025-09-12 | $55.23979 | $57.94601 | $55.13388 | $55.96082 | $1.336M |
2025-09-11 | $55.72492 | $56.66501 | $53.73304 | $55.29246 | $662.662K |
2025-09-10 | $53.01346 | $56.10151 | $52.88523 | $55.72492 | $891.974K |
2025-09-09 | $51.89878 | $55.77883 | $50.45154 | $53.18916 | $975.683K |
2025-09-08 | $47.94461 | $52.37459 | $47.18969 | $52.00306 | $1.234M |
2025-09-07 | $46.87239 | $47.99492 | $45.91342 | $47.94461 | $299.364K |
2025-09-06 | $47.10478 | $48.22491 | $46.43430 | $46.87239 | $919.608K |
2025-09-05 | $45.58215 | $47.93956 | $44.84278 | $47.10478 | $1.167M |
2025-09-04 | $46.51187 | $46.84680 | $45.29913 | $45.58215 | $960.700K |
2025-09-03 | $44.40095 | $46.62 | $44.17 | $46.55108 | $325.742K |
2025-09-02 | $44.63628 | $45.4 | $42.89 | $44.40095 | $768.581K |
2025-09-01 | $44.66525 | $45.8 | $44.07 | $44.63628 | $124.856K |
2025-08-31 | $44.44624 | $45.34 | $44.15 | $44.82485 | $236.541K |
2025-08-30 | $45.30223 | $45.28 | $43.65 | $44.44624 | $647.123K |
2025-08-29 | $48.28208 | $48.17 | $44.22 | $45.26404 | $1.540M |
2025-08-28 | $50.58507 | $50.92 | $47.2 | $48.36856 | $1.332M |
* 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
2025-09-17
Staked HYPE Shares(WSTHYPE)
