广告
STUFF 历史价格
/
历史数据 STUFF.io
| 首次价格 | 2025 一月 ($0.0147) |
|---|---|
| 最低价格 | 2025 五月 ($0.00529) |
| 最高价格 | 2025 一月 ($0.0147) |
历史价格 STUFF.io
表格
STUFF OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(STUFF) | 市值 |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.00525 | $0.00627 | $0.00520 | $0.00587 | $20.3 千 | 3,765,607 | $6.2 百万 |
| 05/28/2025 | $0.00545 | $0.00545 | $0.00511 | $0.00525 | $7.9 千 | 1,496,515 | $6.1 百万 |
| 05/27/2025 | $0.00550 | $0.00567 | $0.00521 | $0.00545 | $4 千 | 733,080 | $6.2 百万 |
| 05/26/2025 | $0.00536 | $0.00566 | $0.00536 | $0.00550 | $4.6 千 | 845,882 | $6.3 百万 |
| 05/25/2025 | $0.00530 | $0.00551 | $0.00522 | $0.00536 | $3.1 千 | 587,025 | $6.2 百万 |
| 05/24/2025 | $0.00547 | $0.00584 | $0.00530 | $0.00530 | $3 千 | 551,120 | $6.3 百万 |
| 05/23/2025 | $0.00573 | $0.00619 | $0.00547 | $0.00547 | $16.1 千 | 2,804,772 | $6.6 百万 |
| 05/22/2025 | $0.00564 | $0.00619 | $0.00555 | $0.00573 | $7 千 | 1,171,329 | $6.9 百万 |
| 05/21/2025 | $0.00559 | $0.00598 | $0.00524 | $0.00564 | $10.9 千 | 1,990,852 | $6.3 百万 |
| 05/20/2025 | $0.00564 | $0.00567 | $0.00512 | $0.00559 | $7.9 千 | 1,458,262 | $6.3 百万 |
| 05/19/2025 | $0.00543 | $0.00564 | $0.00503 | $0.00564 | $9 千 | 1,676,851 | $6.2 百万 |
| 05/18/2025 | $0.00533 | $0.00570 | $0.00520 | $0.00536 | $5.8 千 | 1,061,633 | $6.3 百万 |
| 05/17/2025 | $0.00561 | $0.00570 | $0.00520 | $0.00533 | $10.4 千 | 1,888,073 | $6.4 百万 |
| 05/16/2025 | $0.00573 | $0.00587 | $0.00550 | $0.00561 | $13.1 千 | 2,306,158 | $6.6 百万 |
| 05/15/2025 | $0.00603 | $0.00613 | $0.00560 | $0.00573 | $7.3 千 | 1,254,210 | $6.7 百万 |
| 05/14/2025 | $0.00621 | $0.00621 | $0.00586 | $0.00603 | $6.6 千 | 1,097,308 | $7 百万 |
| 05/13/2025 | $0.00612 | $0.00622 | $0.00570 | $0.00621 | $11.6 千 | 1,919,041 | $7 百万 |
| 05/12/2025 | $0.00630 | $0.00679 | $0.00601 | $0.00612 | $11 千 | 1,722,406 | $7.3 百万 |
| 05/11/2025 | $0.00673 | $0.00674 | $0.00601 | $0.00630 | $6.7 千 | 1,051,485 | $7.4 百万 |
| 05/10/2025 | $0.00597 | $0.00673 | $0.00597 | $0.00673 | $9 千 | 1,434,065 | $7.3 百万 |
| 05/09/2025 | $0.00613 | $0.00645 | $0.00594 | $0.00597 | $8.9 千 | 1,439,051 | $7.2 百万 |
| 05/08/2025 | $0.00546 | $0.00627 | $0.00546 | $0.00613 | $18.5 千 | 3,182,203 | $6.7 百万 |
| 05/07/2025 | $0.00562 | $0.00597 | $0.00534 | $0.00540 | $8 千 | 1,432,130 | $6.4 百万 |
| 05/06/2025 | $0.00541 | $0.00594 | $0.00525 | $0.00562 | $12.2 千 | 2,252,919 | $6.3 百万 |
| 05/05/2025 | $0.00543 | $0.00596 | $0.00538 | $0.00541 | $6.7 千 | 1,194,302 | $6.5 百万 |
| 05/04/2025 | $0.00605 | $0.00605 | $0.00543 | $0.00543 | $6.8 千 | 1,155,689 | $6.8 百万 |
| 05/03/2025 | $0.00589 | $0.00606 | $0.00585 | $0.00605 | $3.3 千 | 550,696 | $6.9 百万 |
| 05/02/2025 | $0.00614 | $0.00621 | $0.00589 | $0.00589 | $8.9 千 | 1,461,202 | $7.1 百万 |
| 05/01/2025 | $0.00603 | $0.00620 | $0.00603 | $0.00612 | $4.1 千 | 678,978 | $7 百万 |
| 04/30/2025 | $0.00625 | $0.00627 | $0.00595 | $0.00603 | $7.3 千 | 1,184,816 | $7.1 百万 |
| 04/29/2025 | $0.00626 | $0.00640 | $0.00606 | $0.00625 | $6 千 | 954,780 | $7.3 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Strawberry AI (BERRY) 历史价格 | $5,768,900 | $5,887 | 100 M | -13.47% | -5.13% | ||
 | Laqira Protocol (LQR) 历史价格 | $6,317,247 | $128,881 | 81.6 M | -8.31% | -4.35% | ||
 | PutinCoin (PUT) 历史价格 | $6,338,138 | $1,306 | 24.3 B | 6.45% | 0.16% | ||
 | ALTAVA (TAVA) 历史价格 | $6,258,857 | $454,215 | 508.8 M | -5.73% | -2.87% | ||
 | XDB CHAIN (XDB) 历史价格 | $5,424,145 | $667,999 | 17.2 B | -15.29% | -6.79% | ||
 | Shoggoth (shoggoth.monster) (SHOGGOTH) 历史价格 | $7,743,250 | $1,919,349 | 1000 M | 14.30% | -19.01% | ||
 | Alon (ALON) 历史价格 | $4,784,428 | $2,918,331 | 998 M | -29.47% | -10.57% | ||
 | HedgeTrade (HEDG) 历史价格 | $15,764,481 | $381,853 | 348.7 M | 145.69% | -28.12% | ||
 | Winnerz (WNZ) 历史价格 | $8,886,820 | $41,097 | 213.6 M | 41.69% | -5.95% |