Deq Staked AVAIL(STAVAIL)Hôm nay
$0.016819
Deq Staked AVAIL Lịch sử Giá
(STAVAIL)Khoảng thời gian: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.026121 | $0.023974 | $0.017998 | $0.019589 | $5,574.437 |
2025-09-14 | $0.016364 | $0.026903 | $0.015516 | $0.024832 | $7,178.865 |
2025-09-13 | $0.013574 | $0.016749 | $0.013581 | $0.016366 | $936.4841 |
2025-09-12 | $0.013484 | $0.015736 | $0.013535 | $0.013573 | $243.6492 |
2025-09-11 | -- | $0.013818 | $0.013035 | -- | -- |
2025-09-10 | -- | $0.012959 | $0.012906 | -- | -- |
2025-09-09 | $0.012692 | $0.013179 | $0.012391 | $0.012950 | $3.739213 |
2025-09-08 | $0.012499 | $0.012968 | $0.012298 | $0.012699 | $683.9454 |
2025-09-07 | $0.012268 | $0.012511 | $0.012161 | $0.012499 | $1,018.940 |
2025-09-06 | $0.012178 | $0.012379 | $0.012184 | $0.012268 | $175.7973 |
2025-09-05 | $0.012241 | $0.012641 | $0.012058 | $0.012178 | $3.189098 |
2025-09-04 | $0.012607 | $0.012916 | $0.012233 | $0.012241 | $250.0720 |
2025-09-03 | $0.012605 | $0.013154 | $0.012399 | $0.012641 | $33.87681 |
2025-09-02 | $0.012636 | $0.012864 | $0.012121 | $0.012621 | $1,013.544 |
2025-09-01 | $0.013585 | $0.013586 | $0.012441 | $0.012445 | $129.1643 |
2025-08-31 | $0.013359 | $0.013662 | $0.013245 | $0.013576 | $612.7005 |
2025-08-30 | $0.013502 | $0.013727 | $0.012870 | $0.013359 | $82.23448 |
2025-08-29 | $0.014940 | $0.014917 | $0.013231 | $0.013502 | $120.4020 |
2025-08-28 | $0.013731 | $0.015612 | $0.012697 | $0.014984 | $1,073.214 |
2025-08-27 | $0.014637 | $0.014807 | $0.012488 | $0.013731 | $82.46487 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-16
Deq Staked AVAIL(STAVAIL)
