Dati storici xDai STAKE - STAKEUSD

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	Med. Vol. Giorn.	Var	%
1 Sett.	21,62	22,44	21,09	0,00	0,195616	0,90%
1 Mese	23,36	24,43	20,50	0,00	-1,54	-6,61%
3 Mesi	21,92	24,43	20,13	0,00	-0,104286	-0,48%
6 Mesi	12,90	24,43	11,77	0,00	8,92	69,16%
1 Anno	11,64	24,43	11,13	0,00	10,18	87,44%
3 Anni	12,37	24,43	2,38	12,21	9,45	76,41%
5 Anni	0,000099	43,30	0,000042	49,49	21,82	22.028.633,54%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min
16 Feb 2025	21,87	0,040	0,19%	21,84	21,94	21,79
15 Feb 2025	21,82	0,180	0,85%	21,67	22,15	21,58
14 Feb 2025	21,64	-0,240	-1,10%	21,93	21,97	21,35
13 Feb 2025	21,88	0,420	1,94%	21,45	21,98	21,09
12 Feb 2025	21,46	-0,360	-1,63%	21,85	22,07	21,26
11 Feb 2025	21,82	0,230	1,06%	21,64	22,44	21,61
10 Feb 2025	21,59	-0,050	-0,24%	21,62	21,80	21,23
09 Feb 2025	21,64	0,020	0,08%	21,63	21,71	21,44
08 Feb 2025	21,63	0,010	0,05%	21,64	22,44	21,45
07 Feb 2025	21,61	-0,020	-0,09%	21,65	22,22	21,46
06 Feb 2025	21,63	-0,320	-1,48%	21,92	22,20	21,55
05 Feb 2025	21,96	-0,820	-3,60%	22,75	22,80	21,58
04 Feb 2025	22,78	0,910	4,14%	21,82	22,97	20,50
03 Feb 2025	21,87	-0,700	-3,09%	22,53	22,73	21,57
02 Feb 2025	22,57	-0,360	-1,56%	22,93	23,02	22,47
01 Feb 2025	22,93	-0,600	-2,55%	23,48	23,73	22,76
31 Gen 2025	23,53	0,260	1,13%	23,24	23,84	23,17
30 Gen 2025	23,26	0,600	2,67%	22,70	23,49	22,70
29 Gen 2025	22,66	-0,150	-0,64%	22,93	23,20	22,46
28 Gen 2025	22,81	-0,270	-1,16%	23,29	23,70	21,92
27 Gen 2025	23,08	-0,430	-1,81%	23,47	23,61	23,02
26 Gen 2025	23,50	0,030	0,14%	23,47	23,59	23,34
25 Gen 2025	23,47	0,160	0,70%	23,29	24,02	23,03
24 Gen 2025	23,31	0,020	0,09%	23,22	23,91	22,69
23 Gen 2025	23,28	-0,440	-1,87%	23,79	23,81	23,15
22 Gen 2025	23,73	0,860	3,76%	22,86	24,03	22,43
21 Gen 2025	22,87	0,150	0,66%	22,41	24,43	22,41
20 Gen 2025	22,72	-0,650	-2,80%	23,36	23,81	22,34
19 Gen 2025	23,37	0,020	0,07%	23,37	23,50	22,92
18 Gen 2025	23,35	0,940	4,21%	22,41	23,73	22,41
17 Gen 2025	22,41	-0,030	-0,14%	22,50	22,54	21,81