SDT
Stake DAO الرتبة 1406
موقع الكتروني
Twitter
708,604 SDT
شراء / بيع
Get Wallet
Stake DAO
Stake DAO السعر $ 4.58
$ 4.58
Stake DAO 24h Vol
$969,761
$969,761
Stake DAO القيمة السوقية $3,246,445
$3,246,445
24h Vol
17 BTC 1 H
1.52 %
24 H
-7.07 %
7 d
-23.98 %
اليوم Stake DAO السعر بالدولار الأمريكي حاليًا
4.58
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00008198
BTC. ما مجموعه 708,604 SDT يتم تداولها حاليًا في السوق. Stake DAO السعر يشهد تغييرًا حاليًا في -7.07 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.010 M US dollars Stake DAO تم تداولها على تبادل العملات المشفرة. احصل على Stake DAO's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
Stake DAO
رمز
SDT
الخوارزمية
سعر BTC
0.00008198 BTC
BTC سوق
58 BTC
BTC 24h Vol
17 BTC
إجمالي العملات المعدنية المعدنه
708,604 SDT
1h
1.52 %
24h
-7.07 %
7d
-23.98 %
Twitter
موقع الكتروني
Share Stake DAO Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2021-01-22 | $1.44 | $1.42 | $1.58 | $1.42 |
| 2021-01-23 | $1.42 | $1.41 | $1.44 | $1.38 |
| 2021-01-24 | $1.41 | $1.47 | $1.47 | $1.42 |
| 2021-01-25 | $1.47 | $1.37 | $1.47 | $1.37 |
| 2021-01-26 | $1.37 | $1.48 | $1.48 | $1.38 |
| 2021-01-27 | $1.48 | $1.43 | $1.44 | $1.39 |
| 2021-01-28 | $1.43 | $1.45 | $1.58 | $1.45 |
| 2021-01-29 | $1.45 | $1.42 | $1.51 | $1.35 |
| 2021-01-30 | $1.42 | $1.44 | $1.44 | $1.43 |
| 2021-01-31 | $1.44 | $1.45 | $1.45 | $1.39 |
| 2021-02-01 | $1.45 | $1.40 | $1.47 | $1.40 |
| 2021-02-02 | $1.40 | $1.49 | $1.49 | $1.49 |
| 2021-02-03 | $1.49 | $1.54 | $1.58 | $1.54 |
| 2021-02-04 | $1.54 | $1.40 | $1.51 | $1.40 |
| 2021-02-05 | $1.40 | $1.45 | $1.45 | $1.45 |
| 2021-02-06 | $1.45 | $1.49 | $1.49 | $1.49 |
| 2021-02-07 | $1.49 | $1.47 | $1.47 | $1.47 |
| 2021-02-08 | $1.47 | $1.59 | $1.76 | $1.59 |
| 2021-02-09 | $1.59 | $1.45 | $1.59 | $1.45 |
| 2021-02-10 | $1.45 | $1.45 | $1.45 | $1.40 |
| 2021-02-11 | $1.45 | $1.49 | $1.55 | $1.49 |
| 2021-02-12 | $1.49 | $1.48 | $1.48 | $1.48 |
| 2021-02-13 | $1.48 | $1.44 | $1.47 | $1.44 |
| 2021-02-14 | $1.44 | $1.49 | $1.49 | $1.49 |
| 2021-02-15 | $1.49 | $1.49 | $1.49 | $1.48 |
| 2021-02-16 | $1.46 | $1.50 | $1.50 | $1.50 |
| 2021-02-17 | $1.50 | $1.49 | $1.59 | $1.48 |
| 2021-02-18 | $1.49 | $1.41 | $1.47 | $1.41 |
| 2021-02-19 | $1.41 | $1.53 | $1.53 | $1.53 |
| 2021-02-20 | $1.53 | $1.44 | $1.52 | $1.44 |
| 2021-02-21 | $1.44 | $1.43 | $1.48 | $1.43 |
| 2021-02-22 | $1.43 | $1.52 | $1.52 | $1.35 |
| 2021-02-23 | $1.52 | $1.54 | $1.54 | $1.37 |
| 2021-02-24 | $1.54 | $1.47 | $1.57 | $1.47 |
| 2021-02-25 | $1.47 | $1.39 | $1.39 | $1.39 |
| 2021-02-26 | $1.39 | $1.49 | $1.49 | $1.37 |
| 2021-02-27 | $1.49 | $1.48 | $1.48 | $1.48 |
| 2021-02-28 | $1.48 | $1.45 | $1.45 | $1.45 |
| 2021-03-01 | $1.45 | $1.60 | $1.60 | $1.60 |
| 2021-03-02 | $1.60 | $1.47 | $1.56 | $1.47 |
| 2021-03-03 | $1.47 | $1.53 | $1.53 | $1.53 |
| 2021-03-04 | $1.53 | $1.47 | $1.47 | $1.47 |
| 2021-03-05 | $1.47 | $1.48 | $1.48 | $1.48 |
| 2021-03-06 | $1.48 | $1.43 | $1.54 | $1.43 |
| 2021-03-07 | $1.43 | $1.49 | $1.49 | $1.49 |
| 2021-03-08 | $1.49 | $1.44 | $2.84 | $1.44 |
| 2021-03-09 | $1.44 | $1.44 | $1.45 | $1.44 |
| 2021-03-10 | $1.44 | $1.46 | $1.46 | $1.46 |
| 2021-03-11 | $1.46 | $1.42 | $1.51 | $1.42 |
| 2021-03-12 | $1.42 | $1.40 | $1.45 | $1.40 |
| 2021-03-13 | $1.40 | $1.50 | $1.50 | $1.50 |
| 2021-03-14 | $1.50 | $1.37 | $1.45 | $1.37 |
| 2021-03-15 | $1.37 | $1.39 | $1.39 | $1.29 |
| 2021-03-16 | $1.39 | $1.45 | $1.48 | $1.43 |
| 2021-03-17 | $1.45 | $1.50 | $1.50 | $1.50 |
| 2021-03-18 | $1.50 | $1.47 | $6.92 | $1.37 |
| 2021-03-19 | $1.47 | $1.40 | $1.48 | $1.40 |
| 2021-03-20 | $1.40 | $1.39 | $1.43 | $1.38 |
| 2021-03-21 | $1.39 | $1.44 | $1.44 | $1.37 |
| 2021-03-22 | $1.44 | $1.36 | $1.36 | $1.36 |
| 2021-03-23 | $1.36 | $1.37 | $1.37 | $1.36 |
| 2021-03-24 | $1.37 | $1.33 | $1.34 | $1.32 |
| 2021-03-25 | $1.33 | $1.42 | $1.42 | $1.30 |
| 2021-03-26 | $1.42 | $1.43 | $1.52 | $1.43 |
| 2021-03-27 | $1.43 | $1.44 | $1.45 | $1.44 |
| 2021-03-28 | $1.44 | $1.42 | $2.48 | $1.39 |
| 2021-03-29 | $1.42 | $1.42 | $39.76 | $1.38 |
| 2021-03-30 | $1.42 | $1.39 | $1.46 | $1.39 |
| 2021-03-31 | $1.39 | $1.41 | $1.41 | $1.40 |
| 2021-04-01 | $1.41 | $1.41 | $1.41 | $1.41 |
| 2021-04-02 | $1.41 | $1.38 | $1.41 | $1.38 |
| 2021-04-03 | $1.38 | $1.37 | $1.40 | $1.33 |
| 2021-04-04 | $1.37 | $1.40 | $1.40 | $1.40 |
| 2021-04-05 | $1.40 | $1.42 | $1.42 | $1.42 |
| 2021-04-06 | $1.42 | $1.42 | $1.42 | $1.40 |
| 2021-04-07 | $1.42 | $1.37 | $1.37 | $1.37 |
| 2021-04-08 | $1.37 | $1.42 | $1.42 | $1.42 |
| 2021-04-09 | $1.42 | $1.42 | $1.42 | $1.42 |
| 2021-04-10 | $1.42 | $1.42 | $1.46 | $1.40 |
| 2021-04-11 | $1.42 | $1.41 | $1.43 | $1.41 |
| 2021-04-12 | $1.41 | $1.42 | $1.43 | $0.5643000 |
| 2021-04-13 | $1.42 | $1.43 | $1.43 | $1.42 |
| 2021-04-16 | $1.39 | $1.42 | $1.42 | $1.35 |
| 2021-04-17 | $1.42 | $1.39 | $1.39 | $1.35 |
| 2021-04-18 | $1.39 | $1.44 | $1.47 | $1.30 |
| 2021-04-19 | $1.44 | $1.37 | $1.43 | $1.37 |
| 2021-04-20 | $1.37 | $1.42 | $1.45 | $1.39 |
| 2021-04-21 | $1.42 | $1.40 | $1.40 | $1.35 |
| 2021-04-22 | $1.40 | $1.40 | $1.40 | $1.35 |
| 2021-04-23 | $1.40 | $1.44 | $1.47 | $1.38 |
| 2021-04-24 | $1.44 | $1.42 | $9.97 | $1.41 |
| 2021-04-25 | $1.42 | $1.39 | $1.39 | $1.39 |
| 2021-04-26 | $1.39 | $1.43 | $1.61 | $1.43 |
| 2021-04-27 | $1.43 | $1.41 | $1.46 | $1.41 |
| 2021-04-28 | $1.41 | $1.45 | $2.83 | $1.39 |
| 2021-04-29 | $1.45 | $1.44 | $1.44 | $1.42 |
| 2021-04-30 | $1.44 | $1.45 | $1.56 | $1.45 |
| 2021-05-01 | $1.45 | $1.41 | $1.45 | $1.40 |
| 2021-05-02 | $1.41 | $1.40 | $1.41 | $1.38 |
| 2021-05-03 | $1.40 | $1.42 | $1.42 | $1.42 |
| 2021-05-04 | $1.42 | $1.39 | $1.41 | $1.32 |
| 2021-05-05 | $1.39 | $1.49 | $1.54 | $1.49 |
| 2021-05-06 | $1.49 | $1.38 | $1.47 | $1.38 |
| 2021-05-07 | $1.38 | $1.41 | $1.41 | $1.40 |
| 2021-05-08 | $1.41 | $1.42 | $1.45 | $1.42 |
| 2021-05-09 | $1.42 | $1.40 | $1.40 | $1.40 |
| 2021-05-10 | $1.40 | $1.40 | $1.40 | $1.39 |
| 2021-05-12 | $1.44 | $1.40 | $1.40 | $1.26 |
| 2021-05-13 | $1.40 | $1.40 | $1.47 | $1.40 |
| 2021-05-14 | $1.40 | $1.44 | $1.44 | $1.41 |
| 2021-05-15 | $1.44 | $1.41 | $1.41 | $1.35 |
| 2021-05-16 | $1.41 | $1.43 | $1.43 | $1.35 |
| 2021-05-17 | $1.43 | $1.38 | $1.43 | $1.33 |
| 2021-05-18 | $1.38 | $1.39 | $1.39 | $1.35 |
| 2021-05-19 | $1.39 | $1.44 | $1.45 | $1.38 |
| 2021-05-20 | $1.40 | $1.42 | $1.57 | $1.39 |
| 2021-05-21 | $1.42 | $1.55 | $1.55 | $1.30 |
| 2021-05-22 | $1.55 | $1.39 | $1.56 | $1.39 |
| 2021-05-23 | $1.39 | $1.52 | $1.52 | $1.29 |
| 2021-05-24 | $1.52 | $1.43 | $1.71 | $1.43 |
| 2021-05-25 | $1.43 | $1.41 | $1.41 | $1.41 |
| 2021-05-26 | $1.41 | $1.44 | $1.44 | $1.44 |
| 2021-05-27 | $1.44 | $1.42 | $1.42 | $1.42 |
| 2021-05-28 | $1.42 | $1.31 | $1.31 | $1.31 |
| 2021-05-29 | $1.31 | $1.27 | $1.27 | $1.27 |
| 2021-05-30 | $1.27 | $1.31 | $1.31 | $1.31 |
| 2021-05-31 | $1.31 | $1.37 | $1.37 | $1.37 |
| 2021-06-01 | $1.37 | $1.35 | $1.35 | $1.35 |
| 2021-06-02 | $1.35 | $1.38 | $1.38 | $1.38 |
| 2021-06-03 | $1.38 | $1.44 | $1.44 | $1.44 |
| 2021-06-04 | $1.44 | $1.35 | $1.35 | $1.35 |
| 2021-06-05 | $1.35 | $1.31 | $1.31 | $1.31 |
| 2021-06-06 | $1.31 | $1.32 | $1.32 | $1.32 |
| 2021-06-07 | $1.32 | $1.23 | $1.23 | $1.23 |
| 2021-06-08 | $1.23 | $1.23 | $1.23 | $1.23 |
| 2021-06-09 | $1.23 | $1.37 | $1.37 | $1.37 |
| 2021-06-10 | $1.37 | $1.35 | $1.35 | $1.35 |
| 2021-06-11 | $1.35 | $1.36 | $1.37 | $1.33 |
| 2021-06-12 | $1.37 | $1.31 | $1.31 | $1.31 |
| 2021-06-13 | $1.31 | $1.43 | $1.43 | $1.43 |
| 2021-06-14 | $1.43 | $1.49 | $1.49 | $1.49 |
| 2021-06-15 | $1.49 | $1.48 | $1.48 | $1.48 |
| 2021-06-16 | $1.48 | $1.41 | $1.41 | $1.41 |
| 2021-06-17 | $1.41 | $1.41 | $1.42 | $1.40 |
| 2021-06-19 | $1.32 | $1.30 | $1.30 | $1.30 |
| 2021-06-20 | $1.30 | $1.31 | $1.31 | $1.31 |
| 2021-06-21 | $1.31 | $1.16 | $1.16 | $1.16 |
| 2021-06-22 | $1.16 | $1.20 | $1.20 | $1.20 |
| 2021-06-23 | $1.20 | $1.24 | $1.24 | $1.24 |
| 2021-06-24 | $1.24 | $1.27 | $1.27 | $1.27 |
| 2021-06-25 | $1.27 | $1.16 | $1.16 | $1.16 |
| 2021-06-26 | $1.16 | $1.19 | $1.19 | $1.19 |
| 2021-06-27 | $1.19 | $1.28 | $1.28 | $1.28 |
| 2021-06-28 | $1.28 | $1.27 | $1.27 | $1.27 |
| 2021-06-29 | $1.27 | $1.32 | $1.32 | $1.32 |
| 2021-06-30 | $1.32 | $1.29 | $1.29 | $1.29 |
| 2021-07-01 | $1.29 | $1.23 | $1.23 | $1.23 |
| 2021-07-02 | $1.23 | $1.24 | $1.24 | $1.24 |
| 2021-07-03 | $1.24 | $1.27 | $1.27 | $1.27 |
| 2021-07-04 | $1.27 | $1.30 | $1.30 | $1.30 |
| 2021-07-05 | $1.30 | $0.7954000 | $1.55 | $0.5389000 |
| 2021-07-06 | $0.7954000 | $1.11 | $1.11 | $0.8080000 |
| 2021-07-07 | $1.11 | $1.10 | $1.10 | $1.10 |
| 2021-07-08 | $1.10 | $1.07 | $1.07 | $1.07 |
| 2021-07-09 | $1.07 | $1.10 | $1.10 | $1.10 |
| 2021-07-10 | $1.10 | $1.09 | $1.09 | $1.09 |
| 2021-07-11 | $1.09 | $1.09 | $1.10 | $1.09 |
| 2021-07-12 | $1.11 | $1.07 | $1.07 | $1.07 |
| 2021-07-13 | $1.07 | $1.06 | $1.06 | $1.06 |
| 2021-07-14 | $1.06 | $0.8629000 | $1.43 | $0.8481000 |
| 2021-07-15 | $0.8629000 | $1.42 | $1.42 | $0.8378000 |
| 2021-07-16 | $1.42 | $1.40 | $1.40 | $1.40 |
| 2021-07-17 | $1.40 | $1.41 | $1.41 | $1.41 |
| 2021-07-18 | $1.41 | $0.7509000 | $1.42 | $0.7506000 |
| 2021-07-19 | $0.7509000 | $0.7508000 | $0.7529000 | $0.7485000 |
| 2021-07-20 | $0.7283000 | $0.7035000 | $0.7035000 | $0.7035000 |
| 2021-07-21 | $0.7035000 | $0.7588000 | $0.7588000 | $0.7588000 |
| 2021-07-22 | $0.7588000 | $0.7626000 | $0.7626000 | $0.7626000 |
| 2021-07-23 | $0.7626000 | $0.7637000 | $0.7653000 | $0.7608000 |
| 2021-07-24 | $0.7942000 | $0.8094000 | $0.8094000 | $0.8094000 |
| 2021-07-25 | $0.8094000 | $0.8128000 | $0.8138000 | $0.8082000 |
| 2021-07-27 | $1.37 | $1.45 | $1.45 | $1.45 |
| 2021-07-28 | $1.45 | $1.47 | $1.47 | $1.47 |
| 2021-07-29 | $1.47 | $1.47 | $1.48 | $1.47 |
| 2021-07-31 | $1.55 | $1.53 | $1.53 | $1.53 |
| 2021-08-01 | $1.53 | $1.47 | $1.47 | $1.47 |
| 2021-08-02 | $1.47 | $1.44 | $1.44 | $1.44 |
| 2021-08-03 | $1.44 | $1.44 | $1.44 | $1.43 |
| 2021-08-04 | $1.40 | $1.46 | $1.46 | $1.46 |
| 2021-08-05 | $1.46 | $1.50 | $1.50 | $1.50 |
| 2021-08-06 | $1.50 | $1.57 | $1.57 | $1.57 |
| 2021-08-07 | $1.57 | $1.57 | $1.57 | $1.56 |
| 2021-08-08 | $1.44 | $1.41 | $1.41 | $1.41 |
| 2021-08-09 | $1.41 | $1.49 | $1.49 | $1.49 |
| 2021-08-10 | $1.49 | $1.19 | $2.12 | $0.4701000 |
| 2021-08-11 | $1.19 | $1.41 | $1.41 | $0.9458000 |
| 2021-08-12 | $1.43 | $1.39 | $1.39 | $1.39 |
| 2021-08-13 | $1.39 | $1.47 | $1.50 | $1.47 |
| 2021-08-14 | $1.47 | $1.39 | $1.45 | $1.39 |
| 2021-08-15 | $1.39 | $1.44 | $1.45 | $1.39 |
| 2021-08-16 | $1.44 | $1.34 | $1.42 | $1.33 |
| 2021-08-17 | $1.34 | $1.34 | $1.35 | $1.34 |
| 2021-08-18 | $1.39 | $1.39 | $1.39 | $1.39 |
| 2021-08-19 | $1.39 | $1.39 | $1.40 | $1.39 |
| 2021-08-25 | $1.36 | $1.40 | $1.40 | $1.40 |
| 2021-08-26 | $1.40 | $1.40 | $1.40 | $1.34 |
| 2021-08-27 | $1.40 | $1.46 | $1.46 | $1.46 |
| 2021-08-28 | $1.46 | $1.42 | $1.46 | $1.42 |
| 2021-08-29 | $1.42 | $1.41 | $1.41 | $1.41 |
| 2021-08-30 | $1.41 | $1.41 | $1.42 | $1.41 |
| 2021-08-31 | $1.36 | $1.37 | $1.37 | $1.37 |
| 2021-09-01 | $1.37 | $1.36 | $1.37 | $1.36 |
| 2021-09-02 | $1.41 | $1.43 | $1.43 | $1.43 |
| 2021-09-03 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2021-09-04 | $1.45 | $1.45 | $1.45 | $1.45 |
| 2021-09-05 | $1.45 | $1.50 | $1.50 | $1.50 |
| 2021-09-06 | $1.50 | $1.53 | $1.53 | $1.53 |
| 2021-09-07 | $1.53 | $1.41 | $1.52 | $1.36 |
| 2021-09-08 | $1.41 | $1.40 | $1.42 | $1.39 |
| 2021-09-09 | $1.41 | $1.42 | $1.42 | $1.42 |
| 2021-09-10 | $1.42 | $1.40 | $1.40 | $1.37 |
| 2021-09-11 | $1.40 | $1.41 | $1.41 | $1.41 |
| 2021-09-12 | $1.41 | $1.44 | $1.44 | $1.44 |
| 2021-09-13 | $1.44 | $1.42 | $1.42 | $1.37 |
| 2021-09-14 | $1.42 | $1.48 | $1.48 | $1.48 |
| 2021-09-15 | $1.48 | $1.44 | $1.56 | $1.44 |
| 2021-09-16 | $1.44 | $1.33 | $1.43 | $1.33 |
| 2021-09-17 | $1.33 | $1.31 | $1.31 | $1.31 |
| 2021-09-18 | $1.31 | $1.34 | $1.34 | $1.34 |
| 2021-09-19 | $1.34 | $1.31 | $1.31 | $1.31 |
| 2021-09-20 | $1.31 | $1.19 | $1.19 | $1.19 |
| 2021-09-21 | $1.19 | $1.13 | $1.13 | $1.13 |
| 2021-09-22 | $1.13 | $1.21 | $1.21 | $1.21 |
| 2021-09-23 | $1.21 | $1.25 | $1.25 | $1.25 |
| 2021-09-24 | $1.25 | $1.19 | $1.19 | $1.19 |
| 2021-09-25 | $1.19 | $1.19 | $1.19 | $1.19 |
| 2021-09-26 | $1.19 | $1.20 | $1.20 | $1.20 |
| 2021-09-27 | $1.20 | $1.17 | $1.17 | $1.17 |
| 2021-09-28 | $1.17 | $1.14 | $1.14 | $1.14 |
| 2021-09-29 | $1.14 | $1.15 | $1.15 | $1.15 |
| 2021-09-30 | $1.15 | $1.22 | $1.22 | $1.22 |
| 2021-10-01 | $1.22 | $1.34 | $1.34 | $1.34 |
| 2021-10-02 | $1.34 | $1.32 | $1.32 | $1.32 |
| 2021-10-03 | $1.32 | $1.34 | $1.34 | $1.34 |
| 2021-10-04 | $1.34 | $1.37 | $1.37 | $1.37 |
| 2021-10-05 | $1.37 | $1.43 | $1.43 | $1.43 |
| 2021-10-06 | $1.43 | $1.54 | $1.54 | $1.54 |
| 2021-10-07 | $1.54 | $1.49 | $1.49 | $1.49 |
| 2021-10-08 | $1.49 | $0.7877000 | $1.59 | $0.7877000 |
| 2021-10-09 | $0.7877000 | $1.09 | $2.69 | $0.8025000 |
| 2021-10-10 | $1.09 | $1.09 | $1.09 | $1.09 |
| 2021-10-11 | $1.09 | $1.14 | $1.14 | $1.14 |
| 2021-10-12 | $1.14 | $2.67 | $2.69 | $1.11 |
| 2021-10-13 | $2.67 | $2.35 | $2.74 | $1.86 |
| 2021-10-14 | $2.35 | $1.67 | $2.47 | $1.20 |
| 2021-10-15 | $1.67 | $1.76 | $1.79 | $1.76 |
| 2021-10-16 | $1.76 | $1.74 | $1.74 | $1.74 |
| 2021-10-17 | $1.74 | $1.76 | $1.76 | $1.76 |
| 2021-10-18 | $1.76 | $1.77 | $1.77 | $1.77 |
| 2021-10-19 | $1.77 | $1.84 | $1.84 | $1.84 |
| 2021-10-20 | $1.84 | $1.89 | $1.89 | $1.89 |
| 2021-10-21 | $1.89 | $1.78 | $1.78 | $1.78 |
| 2021-10-22 | $1.78 | $1.73 | $1.73 | $1.73 |
| 2021-10-23 | $1.73 | $1.78 | $1.78 | $1.53 |
| 2021-10-24 | $1.78 | $1.77 | $1.77 | $1.77 |
| 2021-10-25 | $1.77 | $1.83 | $1.83 | $1.83 |
| 2021-10-26 | $1.83 | $1.75 | $1.75 | $1.75 |
| 2021-10-27 | $1.75 | $1.70 | $1.70 | $1.70 |
| 2021-10-28 | $1.70 | $2.22 | $2.22 | $1.76 |
| 2021-10-29 | $2.22 | $2.28 | $2.28 | $2.28 |
| 2021-10-30 | $2.28 | $2.26 | $2.26 | $2.26 |
| 2021-10-31 | $2.26 | $2.24 | $2.24 | $2.24 |
| 2021-11-01 | $2.24 | $2.23 | $2.23 | $2.23 |
| 2021-11-02 | $2.23 | $2.31 | $2.31 | $2.31 |
| 2021-11-03 | $2.31 | $2.30 | $2.30 | $2.30 |
| 2021-11-04 | $2.30 | $2.25 | $2.25 | $2.25 |
| 2021-11-05 | $2.25 | $2.23 | $2.23 | $2.23 |
| 2021-11-06 | $2.23 | $2.25 | $2.25 | $2.25 |
| 2021-11-07 | $2.25 | $2.31 | $2.31 | $2.31 |
| 2021-11-08 | $2.31 | $2.47 | $2.47 | $2.47 |
| 2021-11-09 | $2.47 | $2.45 | $2.45 | $2.45 |
| 2021-11-10 | $2.45 | $2.37 | $2.37 | $2.37 |
| 2021-11-11 | $2.37 | $1.25 | $2.37 | $1.25 |
| 2021-11-12 | $1.25 | $1.24 | $1.24 | $1.24 |
| 2021-11-13 | $1.24 | $1.24 | $1.25 | $1.24 |
| 2021-11-14 | $1.24 | $1.27 | $1.27 | $1.26 |
| 2021-11-15 | $1.27 | $1.23 | $1.23 | $1.23 |
| 2021-11-16 | $1.23 | $1.16 | $1.16 | $1.16 |
| 2021-11-17 | $1.16 | $1.17 | $1.17 | $1.17 |
| 2021-11-18 | $1.17 | $0.9729000 | $1.10 | $0.9115000 |
| 2021-11-19 | $0.9729000 | $0.9935000 | $0.9935000 | $0.9935000 |
| 2021-11-20 | $0.9935000 | $1.02 | $1.02 | $1.02 |
| 2021-11-21 | $1.02 | $1.00 | $1.00 | $1.00 |
| 2021-11-22 | $1.00 | $0.9622000 | $0.9622000 | $0.9622000 |
| 2021-11-23 | $0.9622000 | $0.9838000 | $0.9838000 | $0.9838000 |
| 2021-11-24 | $0.9838000 | $0.9165000 | $0.9771000 | $0.9165000 |
| 2021-11-25 | $0.9165000 | $0.9452000 | $0.9452000 | $0.9452000 |
| 2021-11-26 | $0.9452000 | $0.8622000 | $0.8622000 | $0.8622000 |
| 2021-11-27 | $0.8622000 | $0.8785000 | $0.8785000 | $0.8785000 |
| 2021-11-28 | $0.8785000 | $0.9190000 | $0.9190000 | $0.9190000 |
| 2021-11-29 | $0.9190000 | $0.9272000 | $0.9272000 | $0.9272000 |
| 2021-11-30 | $0.9272000 | $0.9133000 | $0.9133000 | $0.9133000 |
| 2021-12-01 | $0.9133000 | $0.9174000 | $0.9174000 | $0.9174000 |
| 2021-12-02 | $0.9174000 | $0.9061000 | $0.9061000 | $0.9061000 |
| 2021-12-03 | $0.9061000 | $0.8602000 | $0.8602000 | $0.8602000 |
| 2021-12-04 | $0.8602000 | $0.7918000 | $0.7918000 | $0.7894000 |
| 2021-12-05 | $0.7918000 | $0.7954000 | $0.7954000 | $0.7954000 |
| 2021-12-06 | $0.7954000 | $0.8129000 | $0.8129000 | $0.8129000 |
| 2021-12-07 | $0.8129000 | $0.8142000 | $0.8142000 | $0.8142000 |
| 2021-12-08 | $0.8142000 | $0.8108000 | $0.8149000 | $0.8107000 |
| 2021-12-09 | $0.8122000 | $1.23 | $1.23 | $0.7653000 |
| 2021-12-10 | $1.23 | $1.22 | $1.22 | $1.22 |
| 2021-12-11 | $1.22 | $1.27 | $1.27 | $1.27 |
| 2021-12-12 | $1.27 | $0.9817000 | $1.29 | $0.9817000 |
| 2021-12-13 | $0.9817000 | $0.7524000 | $0.9155000 | $0.7524000 |
| 2021-12-14 | $0.7524000 | $0.7790000 | $0.7790000 | $0.7790000 |
| 2021-12-15 | $0.7790000 | $0.8486000 | $1.24 | $0.7870000 |
| 2021-12-16 | $0.8486000 | $1.22 | $1.22 | $0.7631000 |
| 2021-12-17 | $1.22 | $0.7622000 | $1.19 | $0.7622000 |
| 2021-12-18 | $0.7622000 | $0.7737000 | $0.7737000 | $0.7737000 |
| 2021-12-19 | $0.7737000 | $0.7616000 | $0.8405000 | $0.7616000 |
| 2021-12-20 | $0.7616000 | $0.7281000 | $0.7652000 | $0.7276000 |
| 2021-12-21 | $0.7281000 | $0.7592000 | $0.7592000 | $0.7592000 |
| 2021-12-22 | $0.7592000 | $0.7545000 | $0.7545000 | $0.7545000 |
| 2021-12-23 | $0.7545000 | $0.7889000 | $0.7889000 | $0.7889000 |
| 2021-12-24 | $0.7889000 | $0.7885000 | $0.7890000 | $0.7885000 |
| 2021-12-25 | $0.7885000 | $0.7822000 | $0.7822000 | $0.7822000 |
| 2021-12-26 | $0.7822000 | $0.7878000 | $0.7878000 | $0.7878000 |
| 2021-12-27 | $0.7878000 | $0.7866000 | $0.7866000 | $0.7866000 |
| 2021-12-28 | $0.7866000 | $0.7373000 | $0.7373000 | $0.7373000 |
| 2021-12-29 | $0.7373000 | $0.7208000 | $0.7208000 | $0.7208000 |
| 2021-12-30 | $0.7208000 | $0.7310000 | $0.7310000 | $0.7310000 |
| 2021-12-31 | $0.7310000 | $0.7165000 | $0.7165000 | $0.7165000 |
| 2022-01-01 | $0.7165000 | $0.7188000 | $0.7212000 | $0.7165000 |
| 2022-01-02 | $0.7404000 | $0.7337000 | $0.7337000 | $0.7337000 |
| 2022-01-03 | $0.7337000 | $0.7205000 | $0.7205000 | $0.7205000 |
| 2022-01-04 | $0.7205000 | $0.7107000 | $0.7107000 | $0.7107000 |
| 2022-01-05 | $0.7107000 | $0.6736000 | $0.6736000 | $0.6736000 |
| 2022-01-06 | $0.6736000 | $0.6684000 | $0.6684000 | $0.6684000 |
| 2022-01-07 | $0.6684000 | $0.6443000 | $0.6443000 | $0.6443000 |
| 2022-01-08 | $0.6443000 | $0.6466000 | $0.6466000 | $0.6466000 |
| 2022-01-09 | $0.6466000 | $0.6494000 | $0.6494000 | $0.6494000 |
| 2022-01-10 | $0.6494000 | $0.6488000 | $0.6488000 | $0.6488000 |
| 2022-01-11 | $0.6488000 | $0.6629000 | $0.6629000 | $0.6629000 |
| 2022-01-12 | $0.6629000 | $0.6812000 | $0.6812000 | $0.6812000 |
| 2022-01-13 | $0.6812000 | $0.6603000 | $0.6603000 | $0.6603000 |
| 2022-01-14 | $0.6603000 | $0.6683000 | $0.6683000 | $0.6683000 |
| 2022-01-15 | $0.6683000 | $0.6683000 | $0.6683000 | $0.6683000 |
| 2022-01-16 | $0.6683000 | $0.6444000 | $0.6685000 | $0.6056000 |
| 2022-01-17 | $0.6444000 | $0.6313000 | $0.6313000 | $0.6313000 |
| 2022-01-18 | $0.6313000 | $0.4466000 | $0.6335000 | $0.4364000 |
| 2022-01-19 | $0.4466000 | $0.4393000 | $0.4393000 | $0.4393000 |
| 2022-01-20 | $0.4393000 | $0.4289000 | $0.4289000 | $0.4289000 |
| 2022-01-21 | $0.4289000 | $0.3844000 | $0.3844000 | $0.3844000 |
| 2022-01-22 | $0.3844000 | $0.3697000 | $0.3697000 | $0.3697000 |
| 2022-01-23 | $0.3697000 | $0.3825000 | $0.3825000 | $0.3825000 |
| 2022-01-24 | $0.3825000 | $0.3868000 | $0.3868000 | $0.3868000 |
| 2022-01-25 | $0.3868000 | $0.3897000 | $0.3897000 | $0.3897000 |
| 2022-01-26 | $0.3897000 | $0.3882000 | $0.3882000 | $0.3882000 |
| 2022-01-27 | $0.3882000 | $0.3920000 | $0.3920000 | $0.3920000 |
| 2022-01-28 | $0.3920000 | $0.3978000 | $0.3978000 | $0.3978000 |
| 2022-01-29 | $0.3978000 | $0.4025000 | $0.4025000 | $0.4025000 |
| 2022-01-30 | $0.4025000 | $0.3996000 | $0.3996000 | $0.3996000 |
| 2022-01-31 | $0.3996000 | $0.4057000 | $0.4057000 | $0.4057000 |
| 2022-02-01 | $0.4057000 | $0.4081000 | $0.4081000 | $0.4081000 |
| 2022-02-02 | $0.4081000 | $0.3891000 | $0.3891000 | $0.3891000 |
| 2022-02-03 | $0.3891000 | $0.3934000 | $0.3934000 | $0.3934000 |
| 2022-02-04 | $0.3934000 | $0.4384000 | $0.4384000 | $0.4384000 |
| 2022-02-05 | $0.4384000 | $0.4365000 | $0.4365000 | $0.4365000 |
| 2022-02-06 | $0.4365000 | $0.4470000 | $0.4470000 | $0.4470000 |
| 2022-02-07 | $0.4470000 | $0.4623000 | $0.4623000 | $0.4623000 |
| 2022-02-08 | $0.4623000 | $0.4646000 | $0.4646000 | $0.4646000 |
| 2022-02-09 | $0.4646000 | $0.4682000 | $0.4682000 | $0.4682000 |
| 2022-02-10 | $0.4682000 | $0.4588000 | $0.4588000 | $0.4588000 |
| 2022-02-11 | $0.4588000 | $0.4469000 | $0.4469000 | $0.4469000 |
| 2022-02-12 | $0.4469000 | $0.4452000 | $0.4452000 | $0.4452000 |
| 2022-02-13 | $0.4452000 | $0.4434000 | $0.4434000 | $0.4434000 |
| 2022-02-14 | $0.4434000 | $0.4485000 | $0.4485000 | $0.4485000 |
| 2022-02-15 | $0.4485000 | $0.4698000 | $0.4698000 | $0.4698000 |
| 2022-02-16 | $0.4698000 | $0.4627000 | $0.4627000 | $0.4627000 |
| 2022-02-17 | $0.4627000 | $0.4273000 | $0.4273000 | $0.4273000 |
| 2022-02-18 | $0.4273000 | $0.4215000 | $0.4215000 | $0.4215000 |
| 2022-02-19 | $0.4215000 | $0.4227000 | $0.4227000 | $0.4227000 |
| 2022-02-20 | $0.4227000 | $0.4047000 | $0.4047000 | $0.4047000 |
| 2022-02-21 | $0.4047000 | $0.8385000 | $0.8385000 | $0.3904000 |
| 2022-02-22 | $0.8385000 | $1.34 | $1.34 | $0.8193000 |
| 2022-02-23 | $1.34 | $1.30 | $1.30 | $1.30 |
| 2022-02-24 | $1.30 | $0.5354000 | $1.34 | $0.4261000 |
| 2022-02-25 | $0.5354000 | $0.6353000 | $0.6353000 | $0.3912000 |
| 2022-02-26 | $0.6353000 | $0.6336000 | $0.6336000 | $0.6336000 |
| 2022-02-27 | $0.6336000 | $0.6106000 | $0.6106000 | $0.6106000 |
| 2022-02-28 | $0.6106000 | $0.6992000 | $0.6992000 | $0.6992000 |
| 2022-03-01 | $0.6992000 | $0.7193000 | $0.7193000 | $0.7193000 |
| 2022-03-02 | $0.7193000 | $0.7113000 | $0.7113000 | $0.7113000 |
| 2022-03-03 | $0.7113000 | $0.6877000 | $0.6877000 | $0.6877000 |
| 2022-03-04 | $0.6877000 | $0.6339000 | $0.6339000 | $0.6339000 |
| 2022-03-05 | $0.6339000 | $0.6380000 | $0.6380000 | $0.6380000 |
| 2022-03-06 | $0.6380000 | $0.9761000 | $0.9761000 | $0.6222000 |
| 2022-03-07 | $0.9761000 | $0.9660000 | $0.9660000 | $0.9660000 |
| 2022-03-08 | $0.9660000 | $0.9842000 | $0.9842000 | $0.9842000 |
| 2022-03-09 | $0.9842000 | $1.07 | $1.07 | $1.07 |
| 2022-03-10 | $1.07 | $1.00 | $1.00 | $1.00 |
| 2022-03-11 | $1.00 | $0.9840000 | $0.9840000 | $0.9840000 |
| 2022-03-12 | $0.9840000 | $0.9857000 | $0.9857000 | $0.9857000 |
| 2022-03-13 | $0.9857000 | $0.9600000 | $0.9600000 | $0.9600000 |
| 2022-03-14 | $0.9600000 | $1.01 | $1.01 | $1.01 |
| 2022-03-15 | $1.01 | $0.9986000 | $0.9986000 | $0.9986000 |
| 2022-03-16 | $0.9986000 | $1.05 | $1.05 | $1.05 |
| 2022-03-17 | $1.05 | $1.04 | $1.04 | $1.04 |
| 2022-03-18 | $1.04 | $1.06 | $1.06 | $1.06 |
| 2022-03-19 | $1.06 | $1.07 | $1.07 | $1.07 |
| 2022-03-20 | $1.07 | $1.05 | $1.05 | $1.05 |
| 2022-03-21 | $1.05 | $1.04 | $1.04 | $1.04 |
| 2022-03-22 | $1.04 | $1.08 | $1.08 | $1.08 |
| 2022-03-23 | $1.08 | $1.09 | $1.09 | $1.09 |
| 2022-03-24 | $1.09 | $1.12 | $1.12 | $1.12 |
| 2022-03-25 | $1.12 | $1.13 | $1.13 | $1.13 |
| 2022-03-26 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2022-03-27 | $1.13 | $1.19 | $1.19 | $1.19 |
| 2022-03-28 | $1.19 | $1.20 | $1.20 | $1.20 |
| 2022-03-29 | $1.20 | $1.21 | $1.21 | $1.21 |
| 2022-03-30 | $1.21 | $1.20 | $1.20 | $1.20 |
| 2022-03-31 | $1.20 | $1.16 | $1.16 | $1.16 |
| 2022-04-01 | $1.16 | $1.18 | $1.18 | $1.18 |
| 2022-04-02 | $1.18 | $1.16 | $1.16 | $1.16 |
| 2022-04-03 | $1.16 | $1.18 | $1.18 | $1.18 |
| 2022-04-04 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2022-04-05 | $1.18 | $1.16 | $1.16 | $1.16 |
| 2022-04-06 | $1.16 | $1.10 | $1.10 | $1.10 |
| 2022-04-07 | $1.10 | $1.10 | $1.10 | $1.10 |
| 2022-04-08 | $1.10 | $1.07 | $1.07 | $1.07 |
| 2022-04-09 | $1.07 | $1.09 | $1.09 | $1.09 |
| 2022-04-10 | $1.09 | $1.07 | $1.07 | $1.07 |
| 2022-04-11 | $1.07 | $1.00 | $1.00 | $1.00 |
| 2022-04-12 | $1.00 | $1.02 | $1.02 | $1.02 |
| 2022-04-13 | $1.02 | $1.05 | $1.05 | $1.05 |
| 2022-04-14 | $1.05 | $1.02 | $1.02 | $1.02 |
| 2022-04-15 | $1.02 | $1.03 | $1.03 | $1.03 |
| 2022-04-16 | $1.03 | $1.03 | $1.03 | $1.03 |
| 2022-04-17 | $1.03 | $1.01 | $1.01 | $1.01 |
| 2022-04-18 | $1.01 | $1.04 | $1.04 | $1.04 |
| 2022-04-19 | $1.04 | $1.05 | $1.05 | $1.05 |
| 2022-04-20 | $1.05 | $1.05 | $1.06 | $1.05 |
| 2022-04-21 | $1.24 | $1.21 | $1.21 | $1.21 |
| 2022-04-22 | $1.21 | $1.19 | $1.19 | $1.19 |
| 2022-04-23 | $1.19 | $1.18 | $1.18 | $1.18 |
| 2022-04-24 | $1.18 | $1.18 | $1.18 | $1.18 |
| 2022-04-25 | $1.18 | $1.21 | $1.21 | $1.21 |
| 2022-04-26 | $1.21 | $1.14 | $1.14 | $1.14 |
| 2022-04-27 | $1.14 | $1.18 | $1.18 | $1.18 |
| 2022-04-28 | $1.18 | $1.19 | $1.19 | $1.19 |
| 2022-04-29 | $1.19 | $1.16 | $1.16 | $1.16 |
| 2022-04-30 | $1.16 | $1.13 | $1.13 | $1.13 |
| 2022-05-01 | $1.13 | $1.15 | $1.15 | $1.15 |
| 2022-05-02 | $1.15 | $1.15 | $1.15 | $1.15 |
| 2022-05-03 | $1.15 | $1.13 | $1.13 | $1.13 |
| 2022-05-04 | $1.13 | $1.19 | $1.19 | $1.19 |
| 2022-05-05 | $1.19 | $1.10 | $1.10 | $1.10 |
| 2022-05-06 | $1.10 | $1.08 | $1.08 | $1.08 |
| 2022-05-07 | $1.08 | $1.06 | $1.06 | $1.06 |
| 2022-05-08 | $1.06 | $1.02 | $1.02 | $1.02 |
| 2022-05-09 | $1.02 | $0.9011000 | $0.9011000 | $0.9011000 |
| 2022-05-10 | $0.9011000 | $0.9292000 | $0.9292000 | $0.9292000 |
| 2022-05-11 | $0.9292000 | $0.8694000 | $0.8694000 | $0.8694000 |
| 2022-05-12 | $0.8694000 | $0.8663000 | $0.8663000 | $0.8663000 |
| 2022-05-13 | $0.8663000 | $0.8762000 | $0.8762000 | $0.8762000 |
| 2022-05-14 | $0.8762000 | $0.9003000 | $0.9003000 | $0.9003000 |
| 2022-05-15 | $0.9003000 | $0.9376000 | $0.9376000 | $0.9376000 |
| 2022-05-16 | $0.9376000 | $0.8940000 | $0.8940000 | $0.8940000 |
| 2022-05-17 | $0.8940000 | $0.9113000 | $0.9113000 | $0.9113000 |
| 2022-05-18 | $0.9113000 | $0.5160000 | $0.8589000 | $0.5160000 |
| 2022-05-19 | $0.5160000 | $0.3470000 | $0.5451000 | $0.3470000 |
| 2022-05-20 | $0.3470000 | $0.3310000 | $0.3345000 | $0.2581000 |
| 2022-05-21 | $0.3310000 | $0.3338000 | $0.3338000 | $0.3338000 |
| 2022-05-22 | $0.3338000 | $0.2681000 | $0.3435000 | $0.2681000 |
| 2022-05-23 | $0.2681000 | $0.2576000 | $0.2576000 | $0.2576000 |
| 2022-05-24 | $0.2576000 | $0.2625000 | $0.2625000 | $0.2625000 |
| 2022-05-25 | $0.2625000 | $0.2614000 | $0.2614000 | $0.2614000 |
| 2022-05-26 | $0.2614000 | $0.2586000 | $0.2586000 | $0.2586000 |
| 2022-05-27 | $0.2586000 | $0.2534000 | $0.2534000 | $0.2534000 |
| 2022-05-28 | $0.2534000 | $0.2571000 | $0.2571000 | $0.2571000 |
| 2022-05-29 | $0.2571000 | $0.2609000 | $0.2609000 | $0.2609000 |
| 2022-05-30 | $0.2609000 | $0.2807000 | $0.2810000 | $0.2807000 |
| 2022-05-31 | $0.2807000 | $0.2813000 | $0.2813000 | $0.2813000 |
| 2022-06-01 | $0.2813000 | $0.2636000 | $0.2636000 | $0.2636000 |
| 2022-06-02 | $0.2636000 | $0.2694000 | $0.2694000 | $0.2694000 |
| 2022-06-03 | $0.2694000 | $0.2627000 | $0.2627000 | $0.2627000 |
| 2022-06-04 | $0.2627000 | $0.2641000 | $0.2641000 | $0.2641000 |
| 2022-06-05 | $0.2641000 | $0.2646000 | $0.2646000 | $0.2646000 |
| 2022-06-06 | $0.2646000 | $0.2775000 | $0.2775000 | $0.2775000 |
| 2022-06-07 | $0.2775000 | $0.2753000 | $0.2753000 | $0.2753000 |
| 2022-06-08 | $0.2753000 | $0.2672000 | $0.2672000 | $0.2672000 |
| 2022-06-09 | $0.2672000 | $0.2662000 | $0.2662000 | $0.2662000 |
| 2022-06-10 | $0.2662000 | $0.2572000 | $0.2572000 | $0.2572000 |
| 2022-06-11 | $0.2572000 | $0.2512000 | $0.2512000 | $0.2512000 |
| 2022-06-12 | $0.2512000 | $0.2353000 | $0.2353000 | $0.2353000 |
| 2022-06-13 | $0.2353000 | $0.1989000 | $0.1989000 | $0.1989000 |
| 2022-06-14 | $0.1989000 | $0.1957000 | $0.1957000 | $0.1957000 |
| 2022-06-15 | $0.1957000 | $0.1997000 | $0.1997000 | $0.1997000 |
| 2022-06-16 | $0.1997000 | $0.1803000 | $0.1803000 | $0.1803000 |
| 2022-06-17 | $0.1803000 | $0.1808000 | $0.1808000 | $0.1808000 |
| 2022-06-18 | $0.1808000 | $0.1677000 | $0.1677000 | $0.1677000 |
| 2022-06-19 | $0.1677000 | $0.1819000 | $0.1819000 | $0.1819000 |
| 2022-06-20 | $0.1819000 | $0.1819000 | $0.1819000 | $0.1819000 |
| 2022-06-21 | $0.1819000 | $0.1832000 | $0.1832000 | $0.1832000 |
| 2022-06-22 | $0.1832000 | $0.1766000 | $0.1766000 | $0.1766000 |
| 2022-06-23 | $0.1766000 | $0.1782000 | $0.1786000 | $0.1759000 |
| زوج | الصرف |
|---|---|
| SDT/BTC | bittrex |
| SDT/USDT | bittrex |
| SDT/USDT | kucoin |
| SDT/USDT | lbank |
وصف
وصف
عملات ذات صلة
