Stage(STAGE)Hoje
$0.000046
Stage Histórico de preços
(STAGE)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 | $0.000053 | $0.000056 | $0.000046 | $0.000048 | $34,097.52 |
2025-09-14 | $0.000044 | $0.000054 | $0.000043 | $0.000051 | $22,834.11 |
2025-09-13 | $0.000043 | $0.000044 | $0.000042 | $0.000044 | $18,892.99 |
2025-09-12 | $0.000042 | $0.000052 | $0.000042 | $0.000044 | $23,685.51 |
2025-09-11 | $0.000045 | $0.000046 | $0.000042 | $0.000042 | $18,336.74 |
2025-09-10 | $0.000045 | $0.000046 | $0.000042 | $0.000045 | $21,442.02 |
2025-09-09 | $0.000044 | $0.000066 | $0.000041 | $0.000045 | $43,740.13 |
2025-09-08 | $0.000047 | $0.000047 | $0.000042 | $0.000044 | $18,638.24 |
2025-09-07 | $0.000047 | $0.000052 | $0.000043 | $0.000047 | $26,903.54 |
2025-09-06 | $0.000041 | $0.000065 | $0.000036 | $0.000046 | $53,265.45 |
2025-09-05 | $0.000046 | $0.000044 | $0.000040 | $0.000041 | $15,772.30 |
2025-09-04 | $0.000045 | $0.000046 | $0.000042 | $0.000046 | $22,073.73 |
2025-09-03 | $0.000048 | $0.000057 | $0.000044 | $0.000045 | $44,314.71 |
2025-09-02 | $0.000062 | $0.000065 | $0.000048 | $0.000048 | $90,576.65 |
2025-09-01 | $0.000045 | $0.000067 | $0.000043 | $0.000063 | $117.482K |
2025-08-31 | $0.000037 | $0.000049 | $0.000036 | $0.000045 | $71,369.08 |
2025-08-30 | $0.000036 | $0.000041 | $0.000036 | $0.000037 | $81,505.63 |
2025-08-29 | $0.000045 | $0.000046 | $0.000036 | $0.000036 | $52,684.86 |
2025-08-28 | $0.000042 | $0.000049 | $0.000042 | $0.000045 | $81,271.30 |
2025-08-27 | $0.000039 | $0.000045 | $0.000041 | $0.000042 | $92,274.07 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Stage(STAGE)
