Statter Network(STT)Hôm nay
$0.023499
1 năm trước
$0.410859
Statter Network Lịch sử Giá
(STT)Khoảng thời gian: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.023599 | $0.023988 | $0.022297 | $0.023019 | $66,566.90 |
2025-09-07 | $0.024902 | $0.025402 | $0.023102 | $0.023599 | $51,953.78 |
2025-09-06 | $0.025499 | $0.025799 | $0.024400 | $0.024902 | $35,250.08 |
2025-09-05 | $0.026900 | $0.028400 | $0.025301 | $0.025559 | $38,787.63 |
2025-09-04 | $0.025602 | $0.030209 | $0.025603 | $0.026900 | $36,308.29 |
2025-09-03 | $0.025650 | $0.026420 | $0.025199 | $0.025602 | $28,295.16 |
2025-09-02 | $0.026630 | $0.026897 | $0.025120 | $0.025499 | $33,824.27 |
2025-09-01 | $0.027149 | $0.028199 | $0.025599 | $0.026639 | $31,246.11 |
2025-08-31 | $0.026500 | $0.027279 | $0.026400 | $0.027149 | $16,274.31 |
2025-08-30 | $0.026800 | $0.028100 | $0.026100 | $0.026498 | $37,579.21 |
2025-08-29 | $0.028002 | $0.028680 | $0.026000 | $0.026800 | $102.851K |
2025-08-28 | $0.027602 | $0.029898 | $0.026799 | $0.028002 | $63,847.94 |
2025-08-27 | $0.027738 | $0.029400 | $0.024700 | $0.027672 | $69,773.45 |
2025-08-26 | $0.037442 | $0.040699 | $0.026999 | $0.027738 | $67,867.21 |
2025-08-25 | $0.023492 | $0.046291 | $0.023695 | $0.037442 | $101.858K |
2025-08-24 | $0.022280 | $0.026891 | $0.021190 | $0.023393 | $31,189.59 |
2025-08-23 | $0.019997 | $0.026286 | $0.019805 | $0.022191 | $36,854.18 |
2025-08-22 | $0.021095 | $0.023098 | $0.013006 | $0.019997 | $78,817.03 |
2025-08-21 | $0.022348 | $0.024700 | $0.020895 | $0.021095 | $48,016.23 |
2025-08-20 | $0.026389 | $0.027386 | $0.021388 | $0.022348 | $57,817.37 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-09
Statter Network(STT)
