Staked BITZ(SBITZ)Hoje
$1.32
Staked BITZ Histórico de preços
(SBITZ)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $1.248767 | $1.32 | $1.25 | $1.317344 | $37.92161 |
2025-09-05 | -- | $1.357334 | $1.168236 | -- | -- |
2025-09-04 | $1.336840 | $1.39 | $1.34 | $1.357197 | $35.40695 |
2025-09-03 | $1.116451 | $1.34 | $1.12 | $1.336840 | $338.7296 |
2025-09-02 | $1.108962 | $1.15 | $1.076 | $1.116451 | $49.61105 |
2025-09-01 | $1.113019 | $1.13 | $1.1 | $1.108962 | $104.1092 |
2025-08-31 | $0.999463 | $1.11 | $0.995742 | $1.113019 | $21.80420 |
2025-08-30 | $0.994368 | $0.999463 | $0.974288 | $0.999463 | $121.3499 |
2025-08-29 | $1.082306 | $1.011 | $0.777131 | $0.994368 | $766.8664 |
2025-08-28 | $1.191009 | $1.18 | $1.028 | $1.082306 | $580.7252 |
2025-08-27 | $1.023348 | $1.19 | $1.013 | $1.191009 | $3,224.758 |
2025-08-26 | $2.420779 | $2.402453 | $0.980848 | $1.023348 | $2,850.945 |
2025-08-25 | $2.780721 | $2.85 | $2.4 | $2.420779 | $2,909.139 |
2025-08-24 | $2.812429 | $2.82 | $2.76 | $2.780721 | $274.6283 |
2025-08-23 | $2.730133 | $2.91 | $2.79 | $2.812429 | $452.4908 |
2025-08-22 | $2.508955 | $2.79 | $2.51 | $2.730133 | $2,480.810 |
2025-08-21 | $1.807628 | $2.51 | $1.75 | $2.508955 | $586.8394 |
2025-08-20 | $1.797474 | $1.82 | $1.76 | $1.807628 | $449.5563 |
2025-08-19 | $1.762619 | $1.87 | $1.77 | $1.797474 | $1,036.901 |
2025-08-18 | -- | $1.8 | $1.68 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Staked BITZ(SBITZ)
