StakeStone(STO)Vandaag
$0.0794
StakeStone Prijsgeschiedenis
(STO)Tijdsperiode: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.078576 | $0.0799 | $0.0774 | $0.078254 | $4.760M |
2025-09-05 | $0.076936 | $0.0816 | $0.0753 | $0.078567 | $6.387M |
2025-09-04 | $0.082687 | $0.0829 | $0.0753 | $0.0769 | $198.356K |
2025-09-03 | $0.079413 | $0.0839 | $0.0786 | $0.082778 | $5.366M |
2025-09-02 | $0.081224 | $0.0832 | $0.0771 | $0.0795 | $385.455K |
2025-09-01 | $0.085008 | $0.0871 | $0.0801 | $0.080885 | $5.615M |
2025-08-31 | $0.086967 | $0.0874 | $0.0841 | $0.085109 | $4.972M |
2025-08-30 | $0.083814 | $0.0882 | $0.0824 | $0.087286 | $5.637M |
2025-08-29 | $0.088319 | $0.0912 | $0.083 | $0.083549 | $6.618M |
2025-08-28 | $0.089240 | $0.0914 | $0.0867 | $0.088453 | $6.340M |
2025-08-27 | $0.085222 | $0.0896 | $0.0854 | $0.089337 | $5.309M |
2025-08-26 | $0.086102 | $0.0871 | $0.081 | $0.085292 | $8.218M |
2025-08-25 | $0.090323 | $0.0946 | $0.0854 | $0.0855 | $216.221K |
2025-08-24 | $0.093599 | $0.0962 | $0.0885 | $0.090301 | $7.242M |
2025-08-23 | $0.093002 | $0.0975 | $0.0924 | $0.093294 | $7.887M |
2025-08-22 | $0.089403 | $0.0946 | $0.0842 | $0.093016 | $9.948M |
2025-08-21 | $0.093310 | $0.0935 | $0.0886 | $0.089062 | $5.858M |
2025-08-20 | $0.089651 | $0.0945 | $0.0865 | $0.092988 | $8.345M |
2025-08-19 | $0.090698 | $0.0925 | $0.0874 | $0.089432 | $7.006M |
2025-08-18 | $0.096928 | $0.0967 | $0.0879 | $0.090805 | $7.834M |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-07
StakeStone(STO)
