StellaSwap Staked DOT(STDOT)今日
$5.42
StellaSwap Staked DOT 価格履歴
(STDOT)期間: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $5.633954 | $5.93 | $5.44 | $5.467277 | $11,136.97 |
2025-09-18 | $5.157188 | $5.64 | $5.12 | $5.625830 | $70,007.28 |
2025-09-17 | $5.209929 | $5.290740 | $5.101736 | $5.157188 | $3,456.519 |
2025-09-16 | $5.081082 | $5.233643 | $5.055407 | $5.209929 | $233.503K |
2025-09-15 | $5.317883 | $5.420859 | $5.063166 | $5.087649 | $17,336.75 |
2025-09-14 | $5.530660 | $5.590216 | $5.277822 | $5.317883 | $251.5282 |
2025-09-13 | $5.184455 | $5.694607 | $5.183184 | $5.530660 | $20,116.32 |
2025-09-12 | $5.131919 | $5.276337 | $5.122189 | $5.183197 | $11.58769 |
2025-09-11 | $5.123106 | $5.248249 | $5.111964 | $5.131919 | $514.8800 |
2025-09-10 | $4.979336 | $5.174120 | $4.954466 | $5.123106 | $798.8374 |
2025-09-09 | $5.010616 | $5.155001 | $4.923717 | $4.979279 | $8,037.959 |
2025-09-08 | $4.896923 | $5.035955 | $4.847731 | $5.010616 | $63.69095 |
2025-09-07 | $4.681656 | $4.989664 | $4.656471 | $4.895662 | $2,463.262 |
2025-09-06 | $4.705604 | $4.782920 | $4.649428 | $4.681722 | $1,275.930 |
2025-09-05 | $4.596854 | $4.807117 | $4.577715 | $4.705604 | $1,371.289 |
2025-09-04 | $4.789367 | $4.815903 | $4.596678 | $4.596854 | $110.8228 |
2025-09-03 | $4.600002 | $4.83 | $4.59 | $4.789367 | $27,605.28 |
2025-09-02 | $4.586515 | $4.71 | $4.45 | $4.597876 | $27,621.32 |
2025-09-01 | -- | $4.78 | $4.5 | -- | -- |
2025-08-31 | -- | $4.76 | $4.6 | -- | -- |
* 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
2025-09-20
StellaSwap Staked DOT(STDOT)
