SteakHut Finance(STEAK)Hoje
$0.069753
1 anos atrás
$0.31083
2 anos atrás
$0.185475
3 anos atrás
$0.070768
SteakHut Finance Histórico de preços
(STEAK)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-06 | -- | $0.069753 | $0.068772 | -- | -- |
2025-09-05 | -- | $0.069752 | $0.067243 | -- | -- |
2025-09-04 | $0.076668 | $0.076754 | $0.069221 | $0.069702 | $1,237.173 |
2025-09-03 | $0.081957 | $0.087194 | $0.075608 | $0.076668 | $2,658.359 |
2025-09-02 | -- | $0.083928 | $0.081858 | $0.081957 | $845.2744 |
2025-09-01 | -- | $0.087307 | $0.084233 | -- | -- |
2025-08-31 | -- | $0.08782 | $0.086687 | -- | -- |
2025-08-30 | -- | $0.085351 | $0.083914 | -- | -- |
2025-08-29 | $0.089376 | $0.090839 | $0.084817 | $0.085314 | $8.567863 |
2025-08-28 | $0.095374 | $0.096127 | $0.088904 | $0.089579 | $269.9021 |
2025-08-27 | -- | $0.102068 | $0.082282 | $0.095374 | $10,052.36 |
2025-08-26 | -- | $0.105066 | $0.104702 | -- | -- |
2025-08-25 | -- | $0.111532 | $0.10408 | -- | -- |
2025-08-24 | -- | $0.113989 | $0.110892 | -- | -- |
2025-08-23 | -- | $0.131336 | $0.109437 | -- | -- |
2025-08-22 | $0.119973 | $0.12862 | $0.115884 | $0.126405 | $2.630534 |
2025-08-21 | -- | $0.121595 | $0.119224 | -- | -- |
2025-08-20 | -- | $0.124 | $0.124 | -- | -- |
2025-08-19 | -- | $0.124 | $0.124 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
SteakHut Finance(STEAK)
