广告
STICK 历史价格
/
历史数据 Stick
| 首次价格 | 2025 五月 ($0.0000381) |
|---|---|
| 最低价格 | 2025 五月 ($0.0000377) |
| 最高价格 | 2025 五月 ($0.000152) |
历史价格 Stick
表格
STICK OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(STICK) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/02/2025 | $0.000145 | $0.000150 | $0.000145 | $0.000147 | $134.2 千 | 910,663,975 | $0 |
| 06/01/2025 | $0.000146 | $0.000150 | $0.000145 | $0.000145 | $137 千 | 930,149,158 | $0 |
| 05/31/2025 | $0.000153 | $0.000155 | $0.000145 | $0.000146 | $126.8 千 | 839,310,179 | $0 |
| 05/30/2025 | $0.000151 | $0.000156 | $0.000149 | $0.000155 | $128.9 千 | 846,914,381 | $0 |
| 05/29/2025 | $0.000144 | $0.000154 | $0.000140 | $0.000152 | $136.8 千 | 942,204,765 | $0 |
| 05/28/2025 | $0.000142 | $0.000144 | $0.000140 | $0.000144 | $135.7 千 | 952,660,699 | $0 |
| 05/27/2025 | $0.000133 | $0.000144 | $0.000132 | $0.000143 | $148 千 | 1,098,447,016 | $0 |
| 05/26/2025 | $0.000130 | $0.000140 | $0.000128 | $0.000135 | $131.4 千 | 999,143,955 | $0 |
| 05/25/2025 | $0.000112 | $0.000132 | $0.000112 | $0.000132 | $153.2 千 | 1,261,014,062 | $0 |
| 05/24/2025 | $0.000118 | $0.000125 | $0.000112 | $0.000112 | $135.5 千 | 1,182,549,357 | $0 |
| 05/23/2025 | $0.000124 | $0.000127 | $0.000117 | $0.000119 | $128.8 千 | 1,030,189,793 | $0 |
| 05/22/2025 | $0.000118 | $0.000127 | $0.000114 | $0.000127 | $145 千 | 1,211,728,941 | $0 |
| 05/21/2025 | $0.000121 | $0.000122 | $0.000114 | $0.000116 | $140.2 千 | 1,181,924,064 | $0 |
| 05/20/2025 | $0.000124 | $0.000129 | $0.000120 | $0.000121 | $135.3 千 | 1,085,305,607 | $0 |
| 05/19/2025 | $0.000149 | $0.000149 | $0.000120 | $0.000123 | $61.4 千 | 443,583,416 | $0 |
| 05/18/2025 | $0.000150 | $0.000153 | $0.000143 | $0.000149 | $119.2 千 | 803,813,397 | $0 |
| 05/17/2025 | $0.000142 | $0.000153 | $0.000136 | $0.000153 | $149.3 千 | 1,013,836,223 | $0 |
| 05/16/2025 | $0.000139 | $0.000153 | $0.000138 | $0.000142 | $133.3 千 | 924,514,145 | $0 |
| 05/15/2025 | $0.0000770 | $0.000226 | $0.0000757 | $0.000138 | $191.4 千 | 1,680,712,368 | $0 |
| 05/14/2025 | $0.0000793 | $0.0000829 | $0.0000769 | $0.0000772 | $128 千 | 1,591,025,720 | $0 |
| 05/13/2025 | $0.0000813 | $0.0000816 | $0.0000792 | $0.0000792 | $132.7 千 | 1,651,134,610 | $0 |
| 05/12/2025 | $0.0000637 | $0.0000816 | $0.0000624 | $0.0000796 | $139.6 千 | 1,820,282,862 | $0 |
| 05/11/2025 | $0.0000654 | $0.0000681 | $0.0000620 | $0.0000620 | $124.8 千 | 1,889,713,806 | $0 |
| 05/10/2025 | $0.0000607 | $0.0000737 | $0.0000596 | $0.0000654 | $138.5 千 | 2,070,910,658 | $0 |
| 05/09/2025 | $0.0000463 | $0.0000690 | $0.0000458 | $0.0000603 | $153.6 千 | 2,938,220,139 | $0 |
| 05/08/2025 | $0.0000363 | $0.0000472 | $0.0000358 | $0.0000468 | $175.6 千 | 4,563,515,570 | $0 |
| 05/07/2025 | $0.0000381 | $0.0000387 | $0.0000358 | $0.0000365 | $131.1 千 | 3,473,375,754 | $0 |
| 05/06/2025 | $0.0000381 | $0.0000387 | $0.0000376 | $0.0000376 | $129.2 千 | 3,386,600,332 | $0 |
| 05/05/2025 | $0.0000386 | $0.0000387 | $0.0000376 | $0.0000387 | $129 千 | 3,385,881,780 | $0 |
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 | ||
|---|---|---|---|---|---|---|---|---|
 | Solana (SOL) 历史价格 | $77,632,952,632 | $3,203,400,991 | 486.6 M | -9.53% | 2.08% | ||
 | Staked Ether (STETH) 历史价格 | $24,038,916,161 | $12,544,733 | 9.2 M | 3.08% | 4.29% | ||
 | Wrapped Bitcoin (WBTC) 历史价格 | $13,946,538,449 | $49,327,045 | 132.5 K | -2.72% | -0.13% | ||
 | XRP (XRP) 历史价格 | $126,420,826,440 | $1,863,925,952 | 57.6 B | -5.94% | 0.76% | ||
 | Cardano (ADA) 历史价格 | $24,509,166,821 | $473,799,982 | 35.2 B | -6.74% | 2.07% | ||
 | Binance Coin (BNB) 历史价格 | $111,074,993,114 | $936,839,043 | 166.8 M | -0.52% | 1.12% | ||
 | ChainLink (LINK) 历史价格 | $9,102,941,552 | $314,111,468 | 638.1 M | -7.04% | 1.32% | ||
 | Sui (SUI) 历史价格 | $9,980,784,010 | $668,881,313 | 3 B | -8.16% | 0.43% | ||
 | KLEIN TOKEN (KLEIN) 历史价格 | $0 | $3,671 | 0 | 5.23% | -2.77% |