Stake DAO CRV(SDCRV)Dzisiaj
$0.492202
1 lat temu
$0.282045
2 lat temu
$0.425317
Historia cen Stake DAO CRV
(SDCRV)Okres czasu: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-18 | $0.435322 | $0.473953 | $0.425128 | $0.459520 | $90,895.05 |
2025-09-17 | $0.413188 | $0.435322 | $0.410090 | $0.425711 | $98,185.06 |
2025-09-16 | $0.430887 | $0.435427 | $0.407331 | $0.413073 | $58,416.98 |
2025-09-15 | $0.455889 | $0.467790 | $0.427833 | $0.429380 | $57,375.34 |
2025-09-14 | $0.502488 | $0.504685 | $0.455779 | $0.455889 | $168.992K |
2025-09-13 | $0.498544 | $0.519487 | $0.496344 | $0.501177 | $75,942.37 |
2025-09-12 | $0.455795 | $0.504638 | $0.456542 | $0.498631 | $98,129.34 |
2025-09-11 | $0.464971 | $0.464516 | $0.446708 | $0.455859 | $36,369.67 |
2025-09-10 | $0.455434 | $0.475042 | $0.454347 | $0.464971 | $17,188.71 |
2025-09-09 | $0.473111 | $0.487043 | $0.455434 | $0.457365 | $10,468.70 |
2025-09-08 | $0.455314 | $0.475548 | $0.447669 | $0.474132 | $39,006.22 |
2025-09-07 | $0.441011 | $0.470258 | $0.441947 | $0.455492 | $122.826K |
2025-09-06 | $0.443277 | $0.454288 | $0.437268 | $0.441011 | $56,464.16 |
2025-09-05 | $0.433235 | $0.458790 | $0.426491 | $0.443105 | $52,694.11 |
2025-09-04 | $0.451020 | $0.452645 | $0.425390 | $0.432564 | $47,008.79 |
2025-09-03 | $0.423240 | $0.452397 | $0.420495 | $0.451020 | $83,284.83 |
2025-09-02 | $0.429021 | $0.448488 | $0.420166 | $0.425150 | $64,507.06 |
2025-09-01 | $0.445088 | $0.463707 | $0.425677 | $0.428999 | $38,182.46 |
2025-08-31 | $0.467733 | $0.484731 | $0.438297 | $0.444631 | $25,410.46 |
2025-08-30 | $0.465053 | $0.471931 | $0.451488 | $0.468480 | $92,122.30 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-19
Stake DAO CRV(SDCRV)
