StakeStone(STO)Hoje
$0.0891
StakeStone Histórico de preços
(STO)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 |
|---|---|---|---|---|---|
2025-09-15 | $0.089685 | $0.0925 | $0.0847 | $0.085679 | $4.918M |
2025-09-14 | $0.093732 | $0.0941 | $0.0887 | $0.089517 | $5.603M |
2025-09-13 | $0.087113 | $0.1021 | $0.0871 | $0.093886 | $26.339M |
2025-09-12 | $0.086017 | $0.0893 | $0.0852 | $0.087175 | $5.676M |
2025-09-11 | $0.089212 | $0.0897 | $0.0845 | $0.085842 | $11.371M |
2025-09-10 | $0.082049 | $0.0941 | $0.0821 | $0.088908 | $12.892M |
2025-09-09 | $0.084156 | $0.0856 | $0.0814 | $0.082148 | $6.589M |
2025-09-08 | $0.080013 | $0.0849 | $0.0792 | $0.084381 | $7.899M |
2025-09-07 | $0.078201 | $0.0804 | $0.0776 | $0.079992 | $3.948M |
2025-09-06 | $0.078576 | $0.0799 | $0.0774 | $0.078254 | $4.760M |
2025-09-05 | $0.076936 | $0.0816 | $0.0753 | $0.078567 | $6.387M |
2025-09-04 | $0.082687 | $0.0829 | $0.0753 | $0.0769 | $198.356K |
2025-09-03 | $0.079413 | $0.0839 | $0.0786 | $0.082778 | $5.366M |
2025-09-02 | $0.081224 | $0.0832 | $0.0771 | $0.0795 | $385.455K |
2025-09-01 | $0.085008 | $0.0871 | $0.0801 | $0.080885 | $5.615M |
2025-08-31 | $0.086967 | $0.0874 | $0.0841 | $0.085109 | $4.972M |
2025-08-30 | $0.083814 | $0.0882 | $0.0824 | $0.087286 | $5.637M |
2025-08-29 | $0.088319 | $0.0912 | $0.083 | $0.083549 | $6.618M |
2025-08-28 | $0.089240 | $0.0914 | $0.0867 | $0.088453 | $6.340M |
2025-08-27 | $0.085222 | $0.0896 | $0.0854 | $0.089337 | $5.309M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
StakeStone(STO)
