stake.link(SDL)Hoje
$0.979027
1 anos atrás
$0.22523
2 anos atrás
$0.137307
stake.link Histórico de preços
(SDL)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.713449 | $1.563373 | $0.706954 | $0.839044 | $514.564K |
2025-09-03 | $0.649332 | $0.72198 | $0.649014 | $0.714038 | $32,272.72 |
2025-09-02 | $0.593410 | $0.659418 | $0.590011 | $0.649332 | $18,475.79 |
2025-09-01 | $0.659899 | $0.672494 | $0.59091 | $0.593148 | $28,260.52 |
2025-08-31 | $0.660649 | $0.684118 | $0.646954 | $0.660169 | $8,232.729 |
2025-08-30 | $0.637852 | $0.664449 | $0.628649 | $0.660588 | $5,100.834 |
2025-08-29 | $0.619090 | $0.654799 | $0.605004 | $0.636780 | $23,930.16 |
2025-08-28 | $0.620880 | $0.648552 | $0.584496 | $0.623862 | $12,919.06 |
2025-08-27 | $0.650976 | $0.654459 | $0.61781 | $0.622158 | $14,197.48 |
2025-08-26 | $0.646076 | $0.65667 | $0.602823 | $0.653958 | $4,109.460 |
2025-08-25 | $0.667460 | $0.695628 | $0.644739 | $0.646076 | $11,848.92 |
2025-08-24 | $0.675395 | $0.682001 | $0.657131 | $0.664757 | $1,226.261 |
2025-08-23 | $0.656698 | $0.692 | $0.634015 | $0.675340 | $8,859.072 |
2025-08-22 | $0.622434 | $0.6855 | $0.595453 | $0.661368 | $9,039.790 |
2025-08-21 | $0.678975 | $0.643564 | $0.616352 | $0.622443 | $26,962.44 |
2025-08-20 | $0.599128 | $0.678975 | $0.587278 | $0.672785 | $17,548.65 |
2025-08-19 | $0.603882 | $0.653111 | $0.578487 | $0.598194 | $8,179.756 |
2025-08-18 | $0.607100 | $0.649838 | $0.585389 | $0.591671 | $24,445.18 |
2025-08-17 | $0.546104 | $0.636489 | $0.534992 | $0.607096 | $19,418.00 |
2025-08-16 | $0.526743 | $0.547625 | $0.529418 | $0.546134 | $884.8979 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
stake.link(SDL)
