SteakHut Finance(STEAK)今日
$0.074712
1年前
$0.356341
2年前
$0.197313
3年前
$0.069348
SteakHut Finance 価格履歴
(STEAK)期間: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.078229 | $0.075708 | -- | -- |
2025-09-14 | $0.077286 | $0.079370 | $0.074937 | $0.075081 | $2.171379 |
2025-09-13 | $0.075189 | $0.081152 | $0.074950 | $0.077259 | $450.9045 |
2025-09-12 | $0.076142 | $0.076816 | $0.074470 | $0.075189 | $2.142430 |
2025-09-11 | $0.076041 | $0.078048 | $0.075317 | $0.076321 | $5.146339 |
2025-09-10 | $0.067980 | $0.076246 | $0.067859 | $0.076041 | $57.19988 |
2025-09-09 | -- | $0.069215 | $0.065770 | -- | -- |
2025-09-08 | -- | $0.071740 | $0.066910 | $0.067808 | $1,125.700 |
2025-09-07 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-06 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-05 | -- | $0.069752 | $0.067243 | -- | -- |
2025-09-04 | $0.076668 | $0.076754 | $0.069221 | $0.069702 | $1,237.173 |
2025-09-03 | $0.081957 | $0.087194 | $0.075608 | $0.076668 | $2,658.359 |
2025-09-02 | -- | $0.083928 | $0.081858 | $0.081957 | $845.2744 |
2025-09-01 | -- | $0.087307 | $0.084233 | -- | -- |
2025-08-31 | -- | $0.08782 | $0.086687 | -- | -- |
2025-08-30 | -- | $0.085351 | $0.083914 | -- | -- |
2025-08-29 | $0.089376 | $0.090839 | $0.084817 | $0.085314 | $8.567863 |
2025-08-28 | $0.095374 | $0.096127 | $0.088904 | $0.089579 | $269.9021 |
2025-08-27 | -- | $0.102068 | $0.082282 | $0.095374 | $10,052.36 |
* 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
2025-09-16
SteakHut Finance(STEAK)
