Staked HYPE(STHYPE)Hoje
$53.89
Staked HYPE Histórico de preços
(STHYPE)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $52.40166 | $53.99398 | $51.79948 | $53.87805 | $2.744M |
2025-09-15 | $53.82531 | $54.64907 | $52.05180 | $52.38167 | $1.244M |
2025-09-14 | $55.79627 | $55.73992 | $53.43369 | $54.01751 | $594.817K |
2025-09-13 | $54.97849 | $56.62746 | $54.71858 | $55.66780 | $534.560K |
2025-09-12 | $54.62960 | $57.29721 | $54.61179 | $55.31697 | $851.986K |
2025-09-11 | $55.22930 | $56.02811 | $53.15193 | $54.64695 | $337.749K |
2025-09-10 | $52.70354 | $55.35315 | $52.29809 | $55.13832 | $1.082M |
2025-09-09 | $51.17223 | $55.13473 | $49.86484 | $52.09375 | $1.048M |
2025-09-08 | $47.37791 | $51.77730 | $46.65530 | $51.43427 | $639.917K |
2025-09-07 | $46.38982 | $47.45955 | $45.36265 | $47.42640 | $384.359K |
2025-09-06 | $46.62459 | $47.70115 | $45.93942 | $46.33186 | $1.899M |
2025-09-05 | $45.11659 | $47.37785 | $44.31533 | $46.46224 | $2.957M |
2025-09-04 | $46.01130 | $46.35107 | $44.91808 | $45.11659 | $3.861M |
2025-09-03 | $44.07902 | $46.15 | $43.67 | $46.03086 | $535.838K |
2025-09-02 | $44.05293 | $44.94 | $42.45 | $44.07902 | $7.439M |
2025-09-01 | $44.23748 | $45.34 | $43.55 | $44.14277 | $174.034K |
2025-08-31 | $44.03880 | $44.83 | $43.67 | $44.34741 | $568.308K |
2025-08-30 | $44.83507 | $44.85 | $43.2 | $43.96699 | $775.456K |
2025-08-29 | $47.92447 | $47.48 | $43.75 | $44.68971 | $1.822M |
2025-08-28 | $50.07907 | $50.4 | $46.7 | $47.96482 | $4.501M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Staked HYPE(STHYPE)
