STAKE(STAKE)Dzisiaj
$0.088764
1 lat temu
$0.110728
2 lat temu
$0.189678
3 lat temu
$1.73
4 lat temu
$14.59
5 lat temu
$22.2
Historia cen STAKE
(STAKE)Okres czasu: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Cena otwarcia* | Wyższa cena | Niższa cena | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.089812 | $0.090370 | $0.088423 | $0.088424 | $6.538034 |
2025-09-14 | $0.089497 | $0.091674 | $0.089254 | $0.089810 | $26.26272 |
2025-09-13 | $0.089117 | $0.093581 | $0.089113 | $0.089497 | $8.478792 |
2025-09-12 | $0.087007 | $0.089832 | $0.086455 | $0.089117 | $7.405273 |
2025-09-11 | $0.104517 | $0.104638 | $0.079306 | $0.087046 | $1,966.591 |
2025-09-10 | $0.100471 | $0.105942 | $0.100516 | $0.104517 | $86.26224 |
2025-09-09 | $0.106525 | $0.106467 | $0.100471 | $0.100651 | $149.0889 |
2025-09-08 | -- | $0.106792 | $0.105195 | -- | -- |
2025-09-07 | -- | $0.104935 | $0.104162 | -- | -- |
2025-09-06 | $0.105493 | $0.105714 | $0.102364 | $0.104572 | $208.6917 |
2025-09-05 | $0.105405 | $0.106633 | $0.105339 | $0.105493 | $17.07815 |
2025-09-04 | -- | $0.106226 | $0.105314 | -- | -- |
2025-09-03 | $0.104437 | $0.106127 | $0.103452 | $0.105640 | $36.87038 |
2025-09-02 | $0.105803 | $0.106207 | $0.101502 | $0.103944 | $18.95495 |
2025-09-01 | $0.111923 | $0.111929 | $0.100024 | $0.105803 | $101.1528 |
2025-08-31 | $0.111467 | $0.111929 | $0.111458 | $0.111923 | $4.125320 |
2025-08-30 | $0.110781 | $0.111524 | $0.103454 | $0.111467 | $6.808779 |
2025-08-29 | $0.112313 | $0.11244 | $0.110282 | $0.110781 | $11.41209 |
2025-08-28 | $0.111899 | $0.112321 | $0.111075 | $0.112313 | $4.116016 |
2025-08-27 | -- | $0.112538 | $0.111152 | -- | -- |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-16
STAKE(STAKE)
