Staked NEAR(STNEAR)Hoje
$3.98
1 anos atrás
$5.28
2 anos atrás
$1.35
3 anos atrás
$5.48
Staked NEAR Histórico de preços
(STNEAR)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $3.873989 | $3.970515 | $3.819872 | $3.870161 | $20,393.01 |
2025-09-10 | $3.804248 | $3.920927 | $3.762600 | $3.881054 | $41,884.70 |
2025-09-09 | $3.684212 | $4.008573 | $3.651249 | $3.812941 | $43,244.42 |
2025-09-08 | $3.553169 | $3.685616 | $3.509736 | $3.684212 | $20,486.36 |
2025-09-07 | $3.430218 | $3.567609 | $3.412475 | $3.561892 | $31,376.10 |
2025-09-06 | $3.450539 | $3.470204 | $3.395867 | $3.431786 | $19,740.41 |
2025-09-05 | $3.424016 | $3.549414 | $3.391008 | $3.450539 | $35,307.16 |
2025-09-04 | $3.553056 | $3.582373 | $3.403430 | $3.424016 | $21,652.68 |
2025-09-03 | $3.367778 | $3.56 | $3.38 | $3.546627 | $21,051.71 |
2025-09-02 | $3.369445 | $3.45 | $3.28 | $3.369144 | $732.211K |
2025-09-01 | $3.501716 | $3.5 | $3.31 | $3.369445 | $4,736.011 |
2025-08-31 | $3.495539 | $3.56 | $3.46 | $3.496827 | $3,525.597 |
2025-08-30 | $3.500875 | $3.52 | $3.42 | $3.494967 | $246.372K |
2025-08-29 | $3.605174 | $3.65 | $3.44 | $3.496661 | $90,493.13 |
2025-08-28 | $3.635599 | $3.69 | $3.58 | $3.609351 | $13,177.20 |
2025-08-27 | $3.532954 | $3.67 | $3.56 | $3.633963 | $22,490.05 |
2025-08-26 | $3.550179 | $3.57 | $3.39 | $3.532954 | $23,959.94 |
2025-08-25 | $3.759531 | $3.98 | $3.54 | $3.536147 | $9,614.389 |
2025-08-24 | $3.818431 | $3.88 | $3.69 | $3.759531 | $4,558.980 |
2025-08-23 | $3.719024 | $3.88 | $3.73 | $3.818431 | $39,104.70 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Staked NEAR(STNEAR)
![Pepe Unchained [OLD]](https://jid.rerrkvifj.com/exchangeBm-upload/img/seo/SEO_pepe-unchained.jpg)
