Stick(STICK)今天
$0.000062
Stick 價格歷史
(STICK)時間段: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
2025-09-09 | $0.000063 | $0.000065 | $0.000060 | $0.000062 | $49,445.03 |
2025-09-08 | $0.000065 | $0.000065 | $0.000063 | $0.000063 | $51,611.67 |
2025-09-07 | $0.000064 | $0.000065 | $0.000063 | $0.000064 | $52,275.12 |
2025-09-06 | $0.000064 | $0.000066 | $0.000061 | $0.000064 | $52,454.35 |
2025-09-05 | $0.000071 | $0.000073 | $0.000059 | $0.000064 | $51,436.00 |
2025-09-04 | $0.000072 | $0.000073 | $0.000071 | $0.000072 | $54,282.67 |
2025-09-03 | $0.000070 | $0.000073 | $0.000069 | $0.000072 | $57,968.92 |
2025-09-02 | $0.000066 | $0.000071 | $0.000058 | $0.000070 | $59,688.30 |
2025-09-01 | $0.000067 | $0.000067 | $0.000066 | $0.000066 | $54,016.26 |
2025-08-31 | $0.000066 | $0.000069 | $0.000066 | $0.000067 | $55,244.85 |
2025-08-30 | $0.000070 | $0.000067 | $0.000065 | $0.000066 | $49,447.18 |
2025-08-29 | $0.000078 | $0.000081 | $0.000067 | $0.000071 | $46,992.06 |
2025-08-28 | $0.000079 | $0.000080 | $0.000077 | $0.000078 | $49,715.16 |
2025-08-27 | $0.000081 | $0.000083 | $0.000078 | $0.000079 | $50,529.60 |
2025-08-26 | $0.000086 | $0.000086 | $0.000080 | $0.000081 | $49,145.01 |
2025-08-25 | $0.000094 | $0.000096 | $0.000084 | $0.000086 | $47,748.70 |
2025-08-24 | $0.000094 | $0.000096 | $0.000093 | $0.000093 | $49,164.47 |
2025-08-23 | $0.000094 | $0.000096 | $0.000093 | $0.000094 | $47,236.90 |
2025-08-22 | $0.000094 | $0.000096 | $0.000093 | $0.000094 | $48,312.01 |
2025-08-21 | $0.000106 | $0.000108 | $0.000093 | $0.000093 | $49,222.32 |
* 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
2025-09-10
Stick(STICK)
