Publicidad
STUFF.io (STUFF) Precio Historico
Precio histórico de STUFF.io, datos año tras año, precio máximo, estadísticas mensuales y diarias desde %replace2%.
$0,00578 USD (-4,93%)
- $0,000300
- $0,000300
Tags: Token
| Precio inicial | 2025 Enero ($0,0147) |
|---|---|
| Precio más bajo | 2025 Mayo ($0,00529) |
| Maximo histórico | 2025 Enero ($0,0147) |
STUFF.io Gráfico Histórico
STUFF OHLC Datos
| Fecha | Apertura | Alta | Baja | Cierre | Volumen | Volumen(STUFF) | Capitalización de Mercado |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0,00587 | $0,00619 | $0,00558 | $0,00600 | $16.8 Mil | 2.808.244 | $6.9 M |
| 05/29/2025 | $0,00525 | $0,00627 | $0,00520 | $0,00587 | $20.3 Mil | 3.765.607 | $6.2 M |
| 05/28/2025 | $0,00545 | $0,00545 | $0,00511 | $0,00525 | $7.9 Mil | 1.496.515 | $6.1 M |
| 05/27/2025 | $0,00550 | $0,00567 | $0,00521 | $0,00545 | $4 Mil | 733.080 | $6.2 M |
| 05/26/2025 | $0,00536 | $0,00566 | $0,00536 | $0,00550 | $4.6 Mil | 845.882 | $6.3 M |
| 05/25/2025 | $0,00530 | $0,00551 | $0,00522 | $0,00536 | $3.1 Mil | 587.025 | $6.2 M |
| 05/24/2025 | $0,00547 | $0,00584 | $0,00530 | $0,00530 | $3 Mil | 551.120 | $6.3 M |
| 05/23/2025 | $0,00573 | $0,00619 | $0,00547 | $0,00547 | $16.1 Mil | 2.804.772 | $6.6 M |
| 05/22/2025 | $0,00564 | $0,00619 | $0,00555 | $0,00573 | $7 Mil | 1.171.329 | $6.9 M |
| 05/21/2025 | $0,00559 | $0,00598 | $0,00524 | $0,00564 | $10.9 Mil | 1.990.852 | $6.3 M |
| 05/20/2025 | $0,00564 | $0,00567 | $0,00512 | $0,00559 | $7.9 Mil | 1.458.262 | $6.3 M |
| 05/19/2025 | $0,00543 | $0,00564 | $0,00503 | $0,00564 | $9 Mil | 1.676.851 | $6.2 M |
| 05/18/2025 | $0,00533 | $0,00570 | $0,00520 | $0,00536 | $5.8 Mil | 1.061.633 | $6.3 M |
| 05/17/2025 | $0,00561 | $0,00570 | $0,00520 | $0,00533 | $10.4 Mil | 1.888.073 | $6.4 M |
| 05/16/2025 | $0,00573 | $0,00587 | $0,00550 | $0,00561 | $13.1 Mil | 2.306.158 | $6.6 M |
| 05/15/2025 | $0,00603 | $0,00613 | $0,00560 | $0,00573 | $7.3 Mil | 1.254.210 | $6.7 M |
| 05/14/2025 | $0,00621 | $0,00621 | $0,00586 | $0,00603 | $6.6 Mil | 1.097.308 | $7 M |
| 05/13/2025 | $0,00612 | $0,00622 | $0,00570 | $0,00621 | $11.6 Mil | 1.919.041 | $7 M |
| 05/12/2025 | $0,00630 | $0,00679 | $0,00601 | $0,00612 | $11 Mil | 1.722.406 | $7.3 M |
| 05/11/2025 | $0,00673 | $0,00674 | $0,00601 | $0,00630 | $6.7 Mil | 1.051.485 | $7.4 M |
| 05/10/2025 | $0,00597 | $0,00673 | $0,00597 | $0,00673 | $9 Mil | 1.434.065 | $7.3 M |
| 05/09/2025 | $0,00613 | $0,00645 | $0,00594 | $0,00597 | $8.9 Mil | 1.439.051 | $7.2 M |
| 05/08/2025 | $0,00546 | $0,00627 | $0,00546 | $0,00613 | $18.5 Mil | 3.182.203 | $6.7 M |
| 05/07/2025 | $0,00562 | $0,00597 | $0,00534 | $0,00540 | $8 Mil | 1.432.130 | $6.4 M |
| 05/06/2025 | $0,00541 | $0,00594 | $0,00525 | $0,00562 | $12.2 Mil | 2.252.919 | $6.3 M |
| 05/05/2025 | $0,00543 | $0,00596 | $0,00538 | $0,00541 | $6.7 Mil | 1.194.302 | $6.5 M |
| 05/04/2025 | $0,00605 | $0,00605 | $0,00543 | $0,00543 | $6.8 Mil | 1.155.689 | $6.8 M |
| 05/03/2025 | $0,00589 | $0,00606 | $0,00585 | $0,00605 | $3.3 Mil | 550.696 | $6.9 M |
| 05/02/2025 | $0,00614 | $0,00621 | $0,00589 | $0,00589 | $8.9 Mil | 1.461.202 | $7.1 M |
| 05/01/2025 | $0,00603 | $0,00620 | $0,00603 | $0,00612 | $4.1 Mil | 678.978 | $7 M |
| 04/30/2025 | $0,00625 | $0,00627 | $0,00595 | $0,00603 | $7.3 Mil | 1.184.816 | $7.1 M |
Monedas Similares
| Moneda | Precio | Cap. de Mercado | Volumen (24h) | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Strawberry AI (BERRY) Precio Historico | $0,0558 | $5.584.900 | $5.395 | -16,23% | -0,70% | |
 | Laqira Protocol (LQR) Precio Historico | $0,0721 | $5.885.066 | $130.516 | -14,58% | -1,85% | |
 | PutinCoin (PUT) Precio Historico | $0,000263 | $6.406.610 | $1.395 | 7,60% | -2,12% | |
 | ALTAVA (TAVA) Precio Historico | $0,0117 | $5.928.510 | $521.068 | -10,70% | -5,16% | |
 | XDB CHAIN (XDB) Precio Historico | $0,000319 | $5.485.146 | $154.858 | -14,34% | 2,62% | |
 | Shoggoth (shoggoth.monster) (SHOGGOTH) Precio Historico | $0,00771 | $7.709.333 | $1.794.779 | 13,80% | 7,60% | |
 | Alon (ALON) Precio Historico | $0,00631 | $6.295.592 | $2.904.869 | -7,19% | -9,35% | |
 | HedgeTrade (HEDG) Precio Historico | $0,0414 | $14.421.346 | $353.797 | 124,76% | -29,84% | |
 | Winnerz (WNZ) Precio Historico | $0,0372 | $7.953.276 | $17.540 | 26,81% | 3,94% |