Staked LOOP(STLOOP)今日
$0.013580
Staked LOOP 価格履歴
(STLOOP)期間: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.013749 | $0.014177 | $0.013445 | $0.013476 | $322.6109 |
2025-08-31 | $0.013564 | $0.013908 | $0.013424 | $0.013749 | $1,310.978 |
2025-08-30 | $0.014335 | $0.014382 | $0.013508 | $0.013564 | -- |
2025-08-29 | $0.015196 | $0.015097 | $0.013695 | $0.014335 | $438.4390 |
2025-08-28 | $0.016200 | $0.016465 | $0.015091 | $0.015196 | $883.8287 |
2025-08-27 | $0.015066 | $0.016735 | $0.015103 | $0.016200 | $1,918.644 |
2025-08-26 | $0.013798 | $0.015232 | $0.012631 | $0.015066 | $702.7680 |
2025-08-25 | $0.015885 | $0.015364 | $0.013644 | $0.013798 | $447.0235 |
2025-08-24 | $0.015290 | $0.015885 | $0.014581 | $0.015885 | -- |
2025-08-23 | $0.014567 | $0.015885 | $0.014567 | $0.015290 | -- |
2025-08-22 | $0.014329 | $0.014612 | $0.013996 | $0.014567 | -- |
2025-08-21 | $0.014756 | $0.015159 | $0.013885 | $0.014329 | $16.90875 |
2025-08-20 | $0.014443 | $0.015294 | $0.014287 | $0.014756 | $26.36906 |
2025-08-19 | $0.014170 | $0.014999 | $0.013593 | $0.014451 | $11.63572 |
2025-08-18 | -- | $0.014943 | $0.013256 | $0.014170 | $147.6431 |
2025-08-17 | -- | $0.015179 | $0.014707 | -- | -- |
2025-08-16 | $0.013965 | $0.015673 | $0.013782 | $0.014917 | $178.1771 |
2025-08-15 | $0.016058 | $0.016451 | $0.012765 | $0.013965 | $244.1173 |
2025-08-14 | $0.016842 | $0.018486 | $0.015912 | $0.016058 | $409.2097 |
2025-08-13 | $0.017882 | $0.018035 | $0.016618 | $0.016842 | $496.8391 |
* 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
2025-09-02
Staked LOOP(STLOOP)
