StakeWise(SWISE)Hoje
$0.018943
1 anos atrás
$0.016280
2 anos atrás
$0.06633
3 anos atrás
$0.10103
4 anos atrás
$0.103641
StakeWise Histórico de preços
(SWISE)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 | $0.019282 | $0.020060 | $0.019212 | $0.019866 | $3,903.285 |
2025-09-15 | $0.019969 | $0.020457 | $0.019165 | $0.019304 | $5,663.060 |
2025-09-14 | $0.020519 | $0.020654 | $0.019965 | $0.019965 | $667.6252 |
2025-09-13 | $0.020427 | $0.021822 | $0.020431 | $0.020533 | $9,533.925 |
2025-09-12 | $0.020753 | $0.021326 | $0.020273 | $0.020396 | $6,379.965 |
2025-09-11 | $0.020588 | $0.020887 | $0.019905 | $0.020767 | $4,779.311 |
2025-09-10 | $0.020232 | $0.020989 | $0.020157 | $0.020586 | $4,144.478 |
2025-09-09 | $0.022557 | $0.022216 | $0.020169 | $0.020202 | $15,836.70 |
2025-09-08 | $0.021899 | $0.023943 | $0.021557 | $0.022230 | $59,120.19 |
2025-09-07 | $0.021624 | $0.021929 | $0.021555 | $0.021892 | $412.3765 |
2025-09-06 | $0.021807 | $0.022087 | $0.021613 | $0.021627 | $550.5001 |
2025-09-05 | $0.022108 | $0.022735 | $0.021680 | $0.021798 | $1,964.312 |
2025-09-04 | $0.022908 | $0.026144 | $0.020820 | $0.022108 | $90,439.67 |
2025-09-03 | $0.021058 | $0.022952 | $0.020922 | $0.022925 | $7,268.143 |
2025-09-02 | $0.020416 | $0.021424 | $0.004617 | $0.021058 | $5,782.014 |
2025-09-01 | $0.022755 | $0.022724 | $0.020297 | $0.020434 | $10,780.40 |
2025-08-31 | $0.022267 | $0.022820 | $0.022112 | $0.022728 | $537.3321 |
2025-08-30 | $0.021838 | $0.022434 | $0.021768 | $0.022264 | $875.6867 |
2025-08-29 | $0.022461 | $0.022589 | $0.021560 | $0.021741 | $2,844.961 |
2025-08-28 | $0.023123 | $0.023113 | $0.022228 | $0.022527 | $402.6268 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
StakeWise(SWISE)
