Stacks(STX)今天
$0.638
1年前
$1.42
2年前
$0.455573
3年前
$0.362442
4年前
$1.65
5年前
$0.181876
6年前
$0.22079
Stacks 價格歷史
(STX)時間段: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-03 | $0.612133 | $0.645 | $0.612 | $0.643008 | $27.479M |
2025-09-02 | $0.606470 | $0.627 | $0.586 | $0.611598 | $26.941M |
2025-09-01 | $0.632701 | $0.637 | $0.603 | $0.606445 | $25.601M |
2025-08-31 | $0.626211 | $0.643 | $0.618 | $0.633461 | $16.770M |
2025-08-30 | $0.624563 | $0.629 | $0.609 | $0.625707 | $23.792M |
2025-08-29 | $0.656877 | $0.661 | $0.616 | $0.622969 | $32.976M |
2025-08-28 | $0.649047 | $0.665 | $0.635 | $0.656843 | $27.106M |
2025-08-27 | $0.638623 | $0.655 | $0.638 | $0.650027 | $23.264M |
2025-08-26 | $0.645588 | $0.648 | $0.61 | $0.639380 | $38.178M |
2025-08-25 | $0.676171 | $0.709 | $0.639 | $0.642 | $806.568K |
2025-08-24 | $0.693794 | $0.701 | $0.668 | $0.675582 | $21.134M |
2025-08-23 | $0.695693 | $0.717 | $0.687 | $0.693334 | $32.565M |
2025-08-22 | $0.656303 | $0.703 | $0.634 | $0.695104 | $45.643M |
2025-08-21 | $0.664693 | $0.684 | $0.653 | $0.656033 | $24.782M |
2025-08-20 | $0.671422 | $0.675 | $0.639 | $0.664873 | $46.738M |
2025-08-19 | $0.692709 | $0.703 | $0.661 | $0.670764 | $28.264M |
2025-08-18 | $0.733062 | $0.732 | $0.676 | $0.693871 | $38.607M |
2025-08-17 | $0.717852 | $0.739 | $0.711 | $0.733101 | $23.675M |
2025-08-16 | $0.696468 | $0.721 | $0.69 | $0.717582 | $27.924M |
2025-08-15 | $0.728692 | $0.73 | $0.684 | $0.694833 | $47.621M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-04
Stacks(STX)
