StakeLayer(STAKELAYER)Hoje
$0.000046
StakeLayer Histórico de preços
(STAKELAYER)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.000047 | $0.000047 | $0.000046 | $0.000046 | $20.33393 |
2025-09-04 | $0.000045 | $0.000049 | $0.000045 | $0.000047 | $352.7127 |
2025-09-03 | $0.000045 | $0.000046 | $0.000045 | -- | -- |
2025-09-02 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $224.0618 |
2025-09-01 | $0.000046 | $0.000046 | $0.000045 | $0.000045 | $192.7590 |
2025-08-31 | $0.000045 | $0.000046 | $0.000045 | $0.000046 | $171.3439 |
2025-08-30 | $0.000045 | $0.000046 | $0.000045 | $0.000045 | $5.861371 |
2025-08-29 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $37.28949 |
2025-08-28 | $0.000044 | $0.000045 | $0.000044 | $0.000045 | $83.43042 |
2025-08-27 | $0.000045 | $0.000045 | $0.000044 | -- | -- |
2025-08-26 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $24.44747 |
2025-08-25 | -- | $0.000045 | $0.000044 | -- | -- |
2025-08-24 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $15.42490 |
2025-08-23 | $0.000047 | $0.000051 | $0.000045 | $0.000045 | $473.9647 |
2025-08-22 | $0.000046 | $0.000048 | $0.000046 | $0.000047 | $167.1761 |
2025-08-21 | $0.000046 | $0.000046 | $0.000046 | $0.000046 | $27.67317 |
2025-08-20 | $0.000045 | $0.000046 | $0.000045 | $0.000046 | $109.1087 |
2025-08-19 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $22.19985 |
2025-08-18 | $0.000045 | $0.000045 | $0.000045 | $0.000045 | $11.42701 |
2025-08-17 | $0.000046 | $0.000046 | $0.000045 | $0.000045 | $36.01421 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
StakeLayer(STAKELAYER)
