StakeWise(SWISE)Hôm nay
$0.022250
1 năm trước
$0.017747
2 năm trước
$0.067152
3 năm trước
$0.12008
4 năm trước
$0.123432
StakeWise Lịch sử Giá
(SWISE)Khoảng thời gian: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-27 | $0.023087 | $0.023528 | $0.022598 | $0.023088 | $3,439.799 |
2025-08-26 | $0.022479 | $0.023599 | $0.022143 | $0.023117 | $13,817.63 |
2025-08-25 | $0.025671 | $0.026494 | $0.022174 | $0.022479 | $14,108.56 |
2025-08-24 | $0.025791 | $0.026066 | $0.025343 | $0.025706 | $2,784.846 |
2025-08-23 | $0.026417 | $0.027602 | $0.025591 | $0.025735 | $7,118.422 |
2025-08-22 | $0.023410 | $0.027109 | $0.023252 | $0.026366 | $4,740.844 |
2025-08-21 | $0.023888 | $0.024424 | $0.023394 | $0.023421 | $1,326.194 |
2025-08-20 | $0.023025 | $0.024123 | $0.022067 | $0.023704 | $6,669.293 |
2025-08-19 | $0.025167 | $0.025065 | $0.022741 | $0.022961 | $19,644.04 |
2025-08-18 | $0.029088 | $0.029004 | $0.022376 | $0.025202 | $43,062.54 |
2025-08-17 | $0.025659 | $0.029197 | $0.025547 | $0.029061 | $21,783.52 |
2025-08-16 | $0.026052 | $0.026358 | $0.025479 | $0.025696 | $1,105.986 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-05
StakeWise(SWISE)
