Angle Staked EURA(STEUR)Vandaag
$1.28
1 jaar geleden
$1.16
Angle Staked EURA Prijsgeschiedenis
(STEUR)Tijdsperiode: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | -- | $1.278069 | $1.275376 | -- | -- |
2025-09-11 | $1.274746 | $1.283536 | $1.226553 | $1.277084 | $4,608.679 |
2025-09-10 | $1.277484 | $1.280119 | $1.274043 | $1.274746 | $1,171.208 |
2025-09-09 | $1.274959 | $1.280432 | $1.273474 | $1.277484 | $766.5938 |
2025-09-08 | $1.273349 | $1.277354 | $1.271363 | $1.274959 | $999.0610 |
2025-09-07 | $1.272910 | $1.273837 | $1.271712 | -- | -- |
2025-09-06 | $1.271308 | $1.274409 | $1.267964 | $1.272910 | $246.9121 |
2025-09-05 | -- | $1.272986 | $1.265671 | -- | -- |
2025-09-04 | $1.267987 | $1.271825 | $1.265587 | $1.266316 | $694.2289 |
2025-09-03 | $1.268367 | $1.27 | $1.27 | $1.267987 | $485.1304 |
2025-09-02 | $1.271714 | $1.27 | $1.26 | $1.268367 | $1,503.439 |
2025-09-01 | $1.270014 | $1.28 | $1.26 | $1.271714 | $3,249.881 |
2025-08-31 | $1.269687 | $1.27 | $1.27 | $1.269850 | $1,184.027 |
2025-08-30 | $1.270153 | $1.27 | $1.27 | $1.270071 | $357.4948 |
2025-08-29 | $1.267854 | $1.28 | $1.27 | $1.270153 | $788.2379 |
2025-08-28 | $1.263400 | $1.27 | $1.26 | $1.267851 | $1,776.687 |
2025-08-27 | -- | $1.27 | $1.26 | -- | -- |
2025-08-26 | $1.267168 | $1.27 | $1.26 | $1.263579 | $1,882.296 |
2025-08-25 | $1.281806 | $1.29 | $1.26 | $1.266379 | $3,512.983 |
2025-08-24 | $1.277524 | $1.28 | $1.28 | $1.281806 | $343.7104 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-13
Angle Staked EURA(STEUR)
