Hyperion Staked Aptos(STAPT)Hoje
$5.07
Hyperion Staked Aptos Histórico de preços
(STAPT)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $5.196870 | $5.341946 | $5.020087 | $5.027186 | $61,146.10 |
2025-09-14 | $5.407535 | $5.411877 | $5.179807 | $5.196816 | $36,513.00 |
2025-09-13 | $5.227489 | $5.499182 | $5.261167 | $5.405047 | $39,184.45 |
2025-09-12 | $5.165816 | $5.314802 | $5.162343 | $5.228623 | $67,021.45 |
2025-09-11 | $5.177923 | $5.271354 | $5.122338 | $5.165816 | $141.427K |
2025-09-10 | $5.069850 | $5.209721 | $5.055204 | $5.177923 | $40,407.17 |
2025-09-09 | $5.121924 | $5.257368 | $5.049940 | $5.069850 | $39,325.53 |
2025-09-08 | $4.939562 | $5.141166 | $4.910751 | $5.121924 | $22,526.52 |
2025-09-07 | $4.867845 | $4.952401 | $4.847677 | $4.939501 | $31,577.37 |
2025-09-06 | $4.932933 | $4.954561 | $4.866314 | $4.866755 | $48,906.67 |
2025-09-05 | $4.895436 | $5.036110 | $4.871654 | $4.932933 | $24,745.83 |
2025-09-04 | -- | $5.112800 | $4.890134 | -- | -- |
2025-09-03 | $4.907589 | $5.07 | $4.94 | $5.059358 | $43,414.89 |
2025-09-02 | $4.881708 | $5.04 | $4.77 | $4.935555 | $28,045.79 |
2025-09-01 | $5.001394 | $5.14 | $4.8 | $4.876223 | $56,489.22 |
2025-08-31 | $4.975176 | $5.05 | $4.94 | $4.995580 | $13,729.92 |
2025-08-30 | $4.906412 | $5 | $4.86 | $4.975176 | $14,390.97 |
2025-08-29 | $5.106548 | $5.17 | $4.89 | $4.906412 | $284.540K |
2025-08-28 | $5.090554 | $5.18 | $5.02 | $5.119591 | $94,708.37 |
2025-08-27 | $4.988745 | $5.12 | $5 | $5.088242 | $36,644.14 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Hyperion Staked Aptos(STAPT)
