CoreDAO Staked CORE(STCORE)Hoje
$0.551425
1 anos atrás
$1.039
CoreDAO Staked CORE Histórico de preços
(STCORE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.570123 | $0.565963 | $0.550000 | $0.550717 | $15,643.95 |
2025-09-10 | $0.538362 | $0.583492 | $0.536826 | $0.569722 | $17,601.00 |
2025-09-09 | $0.530617 | $0.548475 | $0.528604 | $0.538857 | $16,217.33 |
2025-09-08 | $0.513023 | $0.533991 | $0.509990 | $0.530926 | $11,816.55 |
2025-09-07 | $0.503174 | $0.515669 | $0.504259 | $0.513579 | $28,400.16 |
2025-09-06 | $0.500386 | $0.509637 | $0.498339 | $0.503845 | $44,506.37 |
2025-09-05 | $0.500385 | $0.511299 | $0.494406 | $0.499772 | $2.289M |
2025-09-04 | $0.522483 | $0.524216 | $0.498422 | $0.499917 | $1.588M |
2025-09-03 | $0.509086 | $0.523043 | $0.510412 | $0.522476 | $495.448K |
2025-09-02 | $0.514039 | $0.519986 | $0.496492 | $0.511539 | $2.459M |
2025-09-01 | $0.536318 | $0.540683 | $0.511838 | $0.514064 | $2.577M |
2025-08-31 | $0.520853 | $0.550277 | $0.518049 | $0.537223 | $2.880M |
2025-08-30 | $0.516970 | $0.52416 | $0.506671 | $0.519984 | $583.904K |
2025-08-29 | $0.530804 | $0.531678 | $0.508722 | $0.514803 | $118.593K |
2025-08-28 | $0.532573 | $0.532574 | $0.511688 | $0.531868 | $156.231K |
2025-08-27 | $0.526509 | $0.535737 | $0.523383 | $0.532573 | $154.881K |
2025-08-26 | $0.551335 | $0.569497 | $0.513074 | $0.528553 | $196.043K |
2025-08-25 | $0.576898 | $0.593032 | $0.544306 | $0.551335 | $115.358K |
2025-08-24 | $0.589673 | $0.593571 | $0.574783 | $0.576898 | $157.108K |
2025-08-23 | $0.597070 | $0.601315 | $0.58714 | $0.589824 | $362.507K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
CoreDAO Staked CORE(STCORE)
