STIK Coin Values STIK
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2024-06-03 | $1.99 | $2.05 | $2.05 | $1.98 |
| 2024-06-04 | $2.05 | $1.93 | $2.09 | $1.85 |
| 2024-06-05 | $1.93 | $1.84 | $1.93 | $1.83 |
| 2024-06-06 | $1.84 | $1.88 | $1.89 | $1.80 |
| 2024-06-07 | $1.88 | $1.88 | $1.93 | $1.80 |
| 2024-06-08 | $1.88 | $1.96 | $2.03 | $1.86 |
| 2024-06-09 | $1.96 | $1.92 | $1.98 | $1.80 |
| 2024-06-10 | $1.92 | $1.90 | $1.94 | $1.87 |
| 2024-06-11 | $1.90 | $1.91 | $2.00 | $1.79 |
| 2024-06-12 | $1.91 | $1.92 | $1.93 | $1.90 |
| 2024-06-13 | $1.92 | $1.90 | $1.93 | $1.88 |
| 2024-06-14 | $1.90 | $1.70 | $1.91 | $1.68 |
| 2024-06-15 | $1.70 | $1.68 | $1.74 | $1.64 |
| 2024-06-16 | $1.68 | $1.68 | $1.69 | $1.64 |
| 2024-06-17 | $1.68 | $1.58 | $1.78 | $1.53 |
| 2024-06-18 | $1.58 | $1.64 | $1.71 | $1.49 |
| 2024-06-19 | $1.64 | $1.93 | $1.97 | $1.62 |
| 2024-06-20 | $1.93 | $1.92 | $1.94 | $1.86 |
| 2024-06-21 | $1.92 | $1.95 | $1.96 | $1.90 |
| 2024-06-22 | $1.95 | $1.97 | $1.99 | $1.91 |
| 2024-06-23 | $1.97 | $1.98 | $2.01 | $1.87 |
| 2024-06-24 | $1.98 | $1.89 | $1.98 | $1.86 |
| 2024-06-25 | $1.89 | $1.89 | $1.92 | $1.82 |
| 2024-06-26 | $1.89 | $1.90 | $1.91 | $1.85 |
| 2024-06-27 | $1.90 | $1.96 | $2.10 | $1.89 |
| 2024-06-28 | $1.96 | $1.94 | $2.00 | $1.89 |
| 2024-06-29 | $1.94 | $1.92 | $1.95 | $1.90 |
| 2024-06-30 | $1.92 | $1.89 | $1.93 | $1.87 |
| 2024-07-01 | $1.89 | $1.87 | $1.94 | $1.80 |
| 2024-07-02 | $1.87 | $1.83 | $1.88 | $1.80 |
| 2024-07-03 | $1.83 | $1.96 | $1.97 | $1.81 |
| 2024-07-04 | $1.96 | $1.93 | $2.03 | $1.88 |
| 2024-07-05 | $1.93 | $1.87 | $1.98 | $1.70 |
| 2024-07-06 | $1.87 | $1.78 | $2.01 | $1.59 |
| 2024-07-07 | $1.78 | $1.92 | $2.01 | $1.62 |
| 2024-07-08 | $1.92 | $1.72 | $1.95 | $1.61 |
| 2024-07-09 | $1.72 | $1.97 | $2.00 | $1.71 |
| 2024-07-10 | $1.97 | $1.92 | $1.98 | $1.86 |
| 2024-07-11 | $1.92 | $1.95 | $2.01 | $1.91 |
| 2024-07-12 | $1.95 | $1.93 | $2.00 | $1.90 |
| 2024-07-13 | $1.93 | $1.98 | $2.03 | $1.91 |
| 2024-07-14 | $1.98 | $1.98 | $2.00 | $1.97 |
| 2024-07-15 | $1.98 | $1.95 | $2.00 | $1.86 |
| 2024-07-16 | $1.95 | $1.98 | $2.00 | $1.93 |
| 2024-07-17 | $1.98 | $2.01 | $2.02 | $1.92 |
| 2024-07-18 | $2.01 | $1.98 | $2.01 | $1.96 |
| 2024-07-19 | $1.98 | $2.00 | $2.02 | $1.98 |
| 2024-07-20 | $2.00 | $2.01 | $2.02 | $1.94 |
| 2024-07-21 | $2.01 | $2.03 | $2.06 | $2.01 |
| 2024-07-22 | $2.03 | $2.05 | $2.06 | $2.00 |
| 2024-07-23 | $2.05 | $2.02 | $2.06 | $1.98 |
| 2024-07-24 | $2.02 | $2.02 | $2.06 | $1.96 |
| 2024-07-25 | $2.02 | $1.99 | $2.04 | $1.96 |
| 2024-07-26 | $1.99 | $1.98 | $2.01 | $1.96 |
| 2024-07-27 | $1.98 | $2.00 | $2.02 | $1.93 |
| 2024-07-28 | $2.00 | $2.01 | $2.02 | $1.97 |
| 2024-07-29 | $2.01 | $2.00 | $2.04 | $1.98 |
| 2024-07-30 | $2.00 | $1.93 | $2.00 | $1.92 |
| 2024-07-31 | $1.93 | $1.95 | $1.96 | $1.88 |
| 2024-08-01 | $1.95 | $2.02 | $2.02 | $1.92 |
| 2024-08-02 | $2.02 | $1.99 | $2.02 | $1.98 |
| 2024-08-03 | $1.99 | $1.92 | $2.01 | $1.90 |
| 2024-08-04 | $1.92 | $2.03 | $2.04 | $1.91 |
| 2024-08-05 | $2.03 | $2.04 | $2.04 | $1.88 |
| 2024-08-06 | $2.04 | $2.11 | $2.13 | $1.92 |
| 2024-08-07 | $2.11 | $1.99 | $2.13 | $1.88 |
| 2024-08-08 | $1.99 | $2.07 | $2.09 | $1.97 |
| 2024-08-09 | $2.07 | $2.03 | $2.18 | $1.99 |
| 2024-08-10 | $2.03 | $2.10 | $2.19 | $2.03 |
| 2024-08-11 | $2.10 | $2.30 | $2.33 | $2.03 |
| 2024-08-12 | $2.30 | $2.31 | $2.42 | $2.14 |
| 2024-08-13 | $2.31 | $2.32 | $2.34 | $2.24 |
| 2024-08-14 | $2.32 | $2.37 | $2.39 | $2.24 |
| 2024-08-15 | $2.37 | $2.38 | $2.42 | $2.34 |
| 2024-08-16 | $2.38 | $2.47 | $2.47 | $2.35 |
| 2024-08-17 | $2.47 | $2.44 | $2.48 | $2.40 |
| 2024-08-18 | $2.44 | $2.47 | $2.48 | $2.40 |
| 2024-08-19 | $2.47 | $2.42 | $2.48 | $2.41 |
| 2024-08-20 | $2.42 | $2.39 | $2.42 | $2.33 |
| 2024-08-21 | $2.39 | $2.46 | $2.46 | $2.31 |
| 2024-08-22 | $2.46 | $2.40 | $2.46 | $2.32 |
| 2024-08-23 | $2.40 | $2.40 | $2.42 | $2.28 |
| 2024-08-24 | $2.40 | $2.38 | $2.42 | $2.34 |
| 2024-08-25 | $2.38 | $2.36 | $2.40 | $2.33 |
| 2024-08-26 | $2.36 | $2.33 | $2.36 | $2.27 |
| 2024-08-27 | $2.33 | $2.33 | $2.37 | $2.23 |
| 2024-08-28 | $2.33 | $2.22 | $2.34 | $2.15 |
| 2024-08-29 | $2.22 | $2.21 | $2.26 | $2.12 |
| 2024-08-30 | $2.21 | $2.20 | $2.25 | $2.15 |
| 2024-08-31 | $2.20 | $2.20 | $2.23 | $2.13 |
| 2024-09-01 | $2.20 | $2.24 | $2.25 | $2.19 |
| 2024-09-02 | $2.24 | $2.22 | $2.24 | $2.10 |
| 2024-09-03 | $2.22 | $2.24 | $2.25 | $2.15 |
| 2024-09-04 | $2.24 | $2.20 | $2.25 | $2.16 |
| 2024-09-05 | $2.20 | $2.24 | $2.39 | $2.20 |
| 2024-09-06 | $2.24 | $2.14 | $2.24 | $2.11 |
| 2024-09-07 | $2.14 | $2.19 | $2.21 | $2.11 |
| 2024-09-08 | $2.19 | $2.21 | $2.22 | $2.16 |
| 2024-09-09 | $2.21 | $2.19 | $2.22 | $2.16 |
| 2024-09-10 | $2.19 | $2.23 | $2.23 | $2.16 |
| 2024-09-11 | $2.23 | $2.21 | $2.24 | $2.18 |
| 2024-09-12 | $2.21 | $2.21 | $2.22 | $2.12 |
| 2024-09-13 | $2.21 | $2.17 | $2.22 | $2.15 |
| 2024-09-14 | $2.17 | $2.22 | $2.23 | $2.16 |
| 2024-09-15 | $2.22 | $2.27 | $2.29 | $2.20 |
| 2024-09-16 | $2.27 | $2.20 | $2.27 | $2.12 |
| 2024-09-17 | $2.20 | $2.19 | $2.20 | $2.16 |
| 2024-09-18 | $2.19 | $2.15 | $2.20 | $2.12 |
| 2024-09-19 | $2.15 | $2.16 | $2.21 | $2.11 |
| 2024-09-20 | $2.16 | $2.11 | $2.18 | $2.10 |
| 2024-09-21 | $2.11 | $2.15 | $2.15 | $2.05 |
| 2024-09-22 | $2.15 | $2.13 | $2.16 | $2.11 |
| 2024-09-23 | $2.13 | $2.16 | $2.17 | $2.10 |
| 2024-09-24 | $2.16 | $2.14 | $2.18 | $2.09 |
| 2024-09-25 | $2.14 | $2.14 | $2.17 | $2.10 |
| 2024-09-26 | $2.14 | $2.14 | $2.14 | $2.10 |
| 2024-09-27 | $2.14 | $2.14 | $2.15 | $2.10 |
| 2024-09-28 | $2.14 | $2.13 | $2.15 | $2.09 |
| 2024-09-29 | $2.13 | $2.15 | $2.32 | $2.09 |
| 2024-09-30 | $2.15 | $2.13 | $2.15 | $2.09 |
| 2024-10-01 | $2.13 | $2.12 | $2.15 | $2.09 |
| 2024-10-02 | $2.12 | $2.10 | $2.13 | $2.08 |
| 2024-10-03 | $2.10 | $2.11 | $2.13 | $2.05 |
| 2024-10-04 | $2.11 | $2.08 | $2.13 | $2.01 |
| 2024-10-05 | $2.08 | $2.07 | $2.13 | $2.06 |
| 2024-10-06 | $2.07 | $2.06 | $2.11 | $2.05 |
| 2024-10-07 | $2.06 | $2.07 | $2.08 | $2.02 |
| 2024-10-08 | $2.07 | $2.05 | $2.07 | $2.03 |
| 2024-10-09 | $2.05 | $2.08 | $2.18 | $2.00 |
| 2024-10-10 | $2.08 | $2.01 | $2.08 | $1.98 |
| 2024-10-11 | $2.01 | $2.01 | $2.03 | $1.98 |
| 2024-10-12 | $2.01 | $2.02 | $2.02 | $1.97 |
| 2024-10-13 | $2.02 | $2.05 | $2.06 | $2.01 |
| 2024-10-14 | $2.05 | $2.05 | $2.09 | $2.03 |
| 2024-10-15 | $2.05 | $2.06 | $2.09 | $2.02 |
| 2024-10-16 | $2.06 | $2.06 | $2.07 | $2.00 |
| 2024-10-17 | $2.06 | $2.02 | $2.07 | $1.97 |
| 2024-10-18 | $2.02 | $1.95 | $2.06 | $1.80 |
| 2024-10-19 | $1.95 | $2.00 | $2.06 | $1.92 |
| 2024-10-20 | $2.00 | $2.00 | $2.01 | $1.96 |
| 2024-10-21 | $2.00 | $1.94 | $2.02 | $1.93 |
| 2024-10-22 | $1.94 | $1.94 | $1.98 | $1.92 |
| 2024-10-23 | $1.94 | $1.93 | $1.95 | $1.91 |
| 2024-10-24 | $1.93 | $1.86 | $1.94 | $1.85 |
| 2024-10-25 | $1.86 | $1.78 | $1.87 | $1.76 |
| 2024-10-26 | $1.78 | $1.81 | $1.81 | $1.65 |
| 2024-10-27 | $1.81 | $1.78 | $1.81 | $1.77 |
| 2024-10-28 | $1.78 | $1.70 | $1.80 | $1.65 |
| 2024-10-29 | $1.70 | $1.70 | $1.71 | $1.66 |
| 2024-10-30 | $1.70 | $1.69 | $1.71 | $1.66 |
| 2024-10-31 | $1.69 | $1.79 | $1.81 | $1.62 |
| 2024-11-01 | $1.79 | $1.81 | $1.89 | $1.77 |
| 2024-11-02 | $1.81 | $1.79 | $1.82 | $1.78 |
| 2024-11-03 | $1.79 | $1.75 | $1.79 | $1.75 |
| 2024-11-04 | $1.75 | $1.74 | $1.76 | $1.74 |
| 2024-11-05 | $1.74 | $1.68 | $1.74 | $1.68 |
| 2024-11-06 | $1.68 | $1.69 | $1.72 | $1.67 |
| 2024-11-07 | $1.69 | $1.69 | $1.69 | $1.67 |
| 2024-11-08 | $1.69 | $1.70 | $1.71 | $1.68 |
| 2024-11-09 | $1.70 | $1.71 | $1.71 | $1.68 |
| 2024-11-10 | $1.71 | $1.72 | $1.73 | $1.68 |
| 2024-11-11 | $1.72 | $1.76 | $1.77 | $1.70 |
| 2024-11-12 | $1.76 | $1.73 | $1.76 | $1.71 |
| 2024-11-13 | $1.73 | $1.75 | $1.77 | $1.72 |
| 2024-11-14 | $1.75 | $1.71 | $1.79 | $1.68 |
| 2024-11-15 | $1.71 | $1.70 | $1.72 | $1.69 |
| 2024-11-16 | $1.70 | $1.71 | $1.71 | $1.68 |
| 2024-11-17 | $1.71 | $1.71 | $1.72 | $1.70 |
| 2024-11-18 | $1.71 | $1.71 | $1.72 | $1.70 |
| 2024-11-19 | $1.71 | $1.72 | $1.72 | $1.70 |
| 2024-11-20 | $1.72 | $1.71 | $1.72 | $1.69 |
| 2024-11-21 | $1.71 | $1.68 | $1.72 | $1.64 |
| 2024-11-22 | $1.68 | $1.43 | $1.68 | $1.41 |
| 2024-11-23 | $1.43 | $1.40 | $1.43 | $1.39 |
| 2024-11-24 | $1.40 | $1.26 | $1.49 | $1.20 |
| 2024-11-25 | $1.26 | $1.60 | $1.89 | $1.25 |
| 2024-11-26 | $1.60 | $1.62 | $1.66 | $1.53 |
| 2024-11-27 | $1.62 | $1.60 | $1.62 | $1.55 |
| 2024-11-28 | $1.60 | $1.53 | $1.60 | $1.49 |
| 2024-11-29 | $1.53 | $1.51 | $1.53 | $1.49 |
| 2024-11-30 | $1.51 | $1.53 | $1.53 | $1.50 |
| 2024-12-01 | $1.53 | $1.52 | $1.53 | $1.50 |
| 2024-12-02 | $1.52 | $1.52 | $1.54 | $1.51 |
| 2024-12-03 | $1.52 | $1.45 | $1.57 | $1.42 |
| 2024-12-04 | $1.45 | $1.45 | $1.46 | $1.42 |
| 2024-12-05 | $1.45 | $1.47 | $1.53 | $1.44 |
| 2024-12-06 | $1.47 | $1.48 | $1.50 | $1.47 |
| 2024-12-07 | $1.48 | $1.49 | $1.50 | $1.47 |
| 2024-12-08 | $1.49 | $1.50 | $1.51 | $1.48 |
| 2024-12-09 | $1.50 | $1.49 | $1.51 | $1.48 |
| 2024-12-10 | $1.49 | $1.48 | $1.50 | $1.42 |
| 2024-12-11 | $1.48 | $1.49 | $1.50 | $1.47 |
| 2024-12-12 | $1.49 | $1.43 | $1.49 | $1.39 |
| 2024-12-13 | $1.43 | $1.42 | $1.44 | $1.41 |
| 2024-12-14 | $1.42 | $1.44 | $1.44 | $1.41 |
| 2024-12-15 | $1.44 | $1.43 | $1.44 | $1.41 |
| 2024-12-16 | $1.43 | $1.43 | $1.43 | $1.41 |
| 2024-12-17 | $1.43 | $1.43 | $1.43 | $1.41 |
| 2024-12-18 | $1.43 | $1.42 | $1.44 | $1.41 |
| 2024-12-19 | $1.42 | $1.42 | $1.44 | $1.41 |
| 2024-12-20 | $1.42 | $1.42 | $1.44 | $1.37 |
| 2024-12-21 | $1.42 | $1.40 | $1.43 | $1.38 |
| 2024-12-22 | $1.40 | $1.40 | $1.41 | $1.38 |
| 2024-12-23 | $1.40 | $1.38 | $1.40 | $1.37 |
| 2024-12-24 | $1.38 | $1.37 | $1.39 | $1.36 |
| 2024-12-25 | $1.37 | $1.44 | $1.46 | $1.37 |
| 2024-12-26 | $1.44 | $1.40 | $1.46 | $1.38 |
| 2024-12-27 | $1.40 | $1.38 | $1.43 | $1.36 |
| 2024-12-28 | $1.38 | $1.41 | $1.45 | $1.36 |
| 2024-12-29 | $1.41 | $1.41 | $1.43 | $1.39 |
| 2024-12-30 | $1.41 | $1.38 | $1.42 | $1.35 |
| 2024-12-31 | $1.38 | $1.41 | $1.42 | $1.37 |
| 2025-01-01 | $1.41 | $1.49 | $1.50 | $1.40 |
| 2025-01-02 | $1.49 | $1.46 | $1.50 | $1.39 |
| 2025-01-03 | $1.46 | $1.39 | $1.47 | $1.37 |
| 2025-01-04 | $1.39 | $1.38 | $1.39 | $1.34 |
| 2025-01-05 | $1.38 | $1.36 | $1.42 | $1.35 |
| 2025-01-06 | $1.36 | $1.39 | $1.40 | $1.35 |
| 2025-01-07 | $1.39 | $1.39 | $1.40 | $1.37 |
| 2025-01-08 | $1.39 | $1.40 | $1.42 | $1.31 |
| 2025-01-09 | $1.40 | $1.48 | $1.50 | $1.37 |
| 2025-01-10 | $1.48 | $1.48 | $1.50 | $1.44 |
| 2025-01-11 | $1.48 | $1.46 | $1.48 | $1.45 |
| 2025-01-12 | $1.46 | $1.45 | $1.47 | $1.30 |
| 2025-01-13 | $1.45 | $1.49 | $1.49 | $1.45 |
| 2025-01-14 | $1.49 | $1.51 | $1.52 | $1.47 |
| 2025-01-15 | $1.51 | $1.51 | $1.52 | $1.49 |
| 2025-01-16 | $1.51 | $1.54 | $1.56 | $1.51 |
| 2025-01-17 | $1.54 | $1.57 | $1.57 | $1.54 |
| 2025-01-18 | $1.57 | $1.58 | $1.58 | $1.57 |
| 2025-01-19 | $1.58 | $1.60 | $1.61 | $1.57 |
| 2025-01-20 | $1.60 | $1.68 | $1.75 | $1.60 |
| 2025-01-21 | $1.68 | $1.73 | $1.73 | $1.66 |
| 2025-01-22 | $1.73 | $3.18 | $5.86 | $1.71 |
| 2025-01-23 | $3.18 | $3.58 | $3.94 | $2.55 |
| 2025-01-24 | $3.58 | $3.56 | $3.64 | $3.18 |
| 2025-01-25 | $3.56 | $3.56 | $3.94 | $3.44 |
| 2025-01-26 | $3.56 | $4.19 | $4.76 | $3.54 |
| 2025-01-27 | $4.19 | $3.90 | $4.24 | $3.73 |
| 2025-01-28 | $3.90 | $4.01 | $4.49 | $3.87 |
| 2025-01-29 | $4.01 | $4.11 | $4.16 | $3.98 |
| 2025-01-30 | $4.11 | $4.02 | $4.14 | $4.01 |
| 2025-01-31 | $4.02 | $3.83 | $4.06 | $3.81 |
| 2025-02-01 | $3.83 | $3.84 | $3.87 | $3.81 |
| 2025-02-02 | $3.84 | $3.78 | $3.95 | $3.78 |
| 2025-02-03 | $3.78 | $3.94 | $4.01 | $3.74 |
| 2025-02-04 | $3.94 | $4.52 | $5.05 | $3.93 |
| 2025-02-05 | $4.52 | $4.51 | $4.62 | $4.31 |
| 2025-02-06 | $4.51 | $4.13 | $4.56 | $4.00 |
| 2025-02-07 | $4.13 | $4.11 | $4.13 | $4.07 |
| 2025-02-08 | $4.11 | $4.10 | $4.12 | $4.02 |
| 2025-02-09 | $4.10 | $3.96 | $4.15 | $3.96 |
| 2025-02-10 | $3.96 | $4.25 | $4.30 | $3.87 |
| 2025-02-11 | $4.25 | $4.58 | $4.61 | $4.25 |
| 2025-02-12 | $4.58 | $4.86 | $5.00 | $4.57 |
| 2025-02-13 | $4.86 | $5.08 | $5.09 | $4.82 |
| 2025-02-14 | $5.08 | $5.09 | $5.12 | $5.02 |
| 2025-02-15 | $5.09 | $5.07 | $5.10 | $5.04 |
| 2025-02-16 | $5.07 | $5.09 | $5.18 | $5.06 |
| 2025-02-17 | $5.09 | $5.17 | $5.20 | $5.09 |
| 2025-02-18 | $5.17 | $5.06 | $5.20 | $5.00 |
| 2025-02-19 | $5.06 | $5.30 | $5.42 | $5.05 |
| 2025-02-20 | $5.30 | $5.24 | $5.31 | $5.18 |
| 2025-02-21 | $5.24 | $5.17 | $5.26 | $5.11 |
| 2025-02-22 | $5.17 | $5.12 | $5.19 | $5.08 |
| 2025-02-23 | $5.12 | $5.18 | $5.24 | $5.10 |
| 2025-02-24 | $5.18 | $5.09 | $5.20 | $5.06 |
| 2025-02-25 | $5.09 | $5.20 | $5.21 | $4.98 |
| 2025-02-26 | $5.20 | $5.38 | $5.43 | $5.11 |
| 2025-02-27 | $5.38 | $5.36 | $5.39 | $5.20 |
| 2025-02-28 | $5.36 | $5.08 | $5.39 | $5.01 |
| 2025-03-01 | $5.08 | $5.20 | $5.24 | $5.06 |
| 2025-03-02 | $5.20 | $5.11 | $5.22 | $5.04 |
| 2025-03-03 | $5.11 | $5.20 | $5.50 | $5.11 |
| 2025-03-04 | $5.20 | $5.16 | $5.26 | $5.07 |
| 2025-03-05 | $5.16 | $5.33 | $5.33 | $5.12 |
| 2025-03-06 | $5.33 | $5.27 | $5.33 | $5.20 |
| 2025-03-07 | $5.27 | $5.26 | $5.30 | $5.17 |
| 2025-03-08 | $5.26 | $5.22 | $5.29 | $5.19 |
| 2025-03-09 | $5.22 | $5.19 | $5.24 | $5.13 |
| 2025-03-10 | $5.19 | $5.16 | $5.21 | $5.01 |
| 2025-03-11 | $5.16 | $5.19 | $5.20 | $5.01 |
| 2025-03-12 | $5.19 | $5.21 | $5.24 | $5.16 |
| 2025-03-13 | $5.21 | $5.21 | $5.24 | $5.18 |
| 2025-03-14 | $5.21 | $5.23 | $5.23 | $5.15 |
| 2025-03-15 | $5.23 | $5.17 | $5.23 | $5.12 |
| 2025-03-16 | $5.17 | $5.19 | $5.33 | $5.15 |
| 2025-03-17 | $5.19 | $5.24 | $5.89 | $5.14 |
| 2025-03-18 | $5.24 | $5.27 | $5.27 | $5.19 |
| 2025-03-19 | $5.27 | $5.29 | $5.31 | $5.16 |
| 2025-03-20 | $5.29 | $5.26 | $5.29 | $5.21 |
| 2025-03-21 | $5.26 | $5.25 | $5.27 | $5.21 |
| 2025-03-22 | $5.25 | $5.21 | $5.26 | $5.20 |
| 2025-03-23 | $5.21 | $5.20 | $5.23 | $5.13 |
| 2025-03-24 | $5.20 | $5.20 | $5.24 | $5.19 |
| 2025-03-25 | $5.20 | $5.19 | $5.20 | $5.16 |
| 2025-03-26 | $5.19 | $5.14 | $5.19 | $5.14 |
| 2025-03-27 | $5.14 | $5.20 | $5.25 | $4.80 |
| 2025-03-28 | $5.20 | $3.91 | $5.20 | $3.81 |
| 2025-03-29 | $3.91 | $3.02 | $3.92 | $1.98 |
| 2025-03-30 | $3.02 | $2.46 | $3.37 | $2.28 |
| 2025-03-31 | $2.46 | $2.14 | $2.59 | $1.97 |
| 2025-04-01 | $2.14 | $2.26 | $2.32 | $2.09 |
| 2025-04-02 | $2.26 | $2.21 | $2.28 | $2.17 |
| 2025-04-03 | $2.21 | $2.21 | $2.23 | $2.03 |
| 2025-04-04 | $2.21 | $2.23 | $2.25 | $2.20 |
| 2025-04-05 | $2.23 | $2.21 | $2.24 | $2.12 |
| 2025-04-06 | $2.21 | $2.24 | $2.34 | $2.18 |
| 2025-04-07 | $2.24 | $2.16 | $2.26 | $2.12 |
| 2025-04-08 | $2.16 | $2.10 | $2.18 | $2.04 |
| 2025-04-09 | $2.10 | $2.09 | $2.18 | $2.03 |
| 2025-04-10 | $2.09 | $1.49 | $2.09 | $1.25 |
| 2025-04-11 | $1.49 | $1.43 | $1.68 | $1.32 |
| 2025-04-12 | $1.43 | $1.29 | $1.64 | $1.26 |
| 2025-04-13 | $1.29 | $1.36 | $1.38 | $1.25 |
| 2025-04-14 | $1.36 | $1.28 | $1.39 | $1.12 |
| 2025-04-15 | $1.28 | $0.8840000 | $1.29 | $0.8295000 |
| 2025-04-16 | $0.8840000 | $0.8240000 | $0.9452000 | $0.7155000 |
| 2025-04-17 | $0.8240000 | $0.9277000 | $1.01 | $0.8018000 |
| 2025-04-18 | $0.9277000 | $1.02 | $1.30 | $0.9276000 |
| 2025-04-19 | $1.02 | $0.9957000 | $1.03 | $0.8997000 |
| 2025-04-20 | $0.9957000 | $1.01 | $1.02 | $0.9527000 |
| 2025-04-21 | $1.01 | $1.05 | $1.05 | $0.9669000 |
| 2025-04-22 | $1.05 | $1.14 | $1.17 | $1.02 |
| 2025-04-23 | $1.14 | $1.14 | $1.17 | $1.00 |
| 2025-04-24 | $1.14 | $1.14 | $1.15 | $1.02 |
| 2025-04-25 | $1.14 | $1.02 | $1.15 | $0.9670000 |
| 2025-04-26 | $1.02 | $1.03 | $1.06 | $0.9200000 |
| 2025-04-27 | $1.03 | $1.03 | $1.06 | $0.9430000 |
| 2025-04-28 | $1.03 | $0.8890000 | $1.03 | $0.8400000 |
| 2025-04-29 | $0.8890000 | $0.8896000 | $0.9300000 | $0.8470000 |
| 2025-04-30 | $0.8896000 | $0.8786000 | $0.8922000 | $0.8460000 |
| 2025-05-01 | $0.8786000 | $0.9322000 | $1.15 | $0.8723000 |
| 2025-05-02 | $0.9322000 | $1.41 | $1.41 | $0.9280000 |
| 2025-05-03 | $1.41 | $1.03 | $1.45 | $0.9712000 |
| 2025-05-04 | $1.03 | $1.01 | $1.08 | $0.9867000 |
| 2025-05-05 | $1.01 | $1.05 | $1.41 | $0.9711000 |
| 2025-05-06 | $1.05 | $1.05 | $1.10 | $0.9823000 |
| 2025-05-07 | $1.05 | $1.09 | $1.22 | $1.01 |
| 2025-05-08 | $1.09 | $1.10 | $1.15 | $1.04 |
| 2025-05-09 | $1.10 | $1.07 | $1.13 | $1.02 |
| 2025-05-10 | $1.07 | $1.09 | $1.11 | $1.04 |
| 2025-05-11 | $1.09 | $1.08 | $1.11 | $0.9584000 |
| 2025-05-12 | $1.08 | $1.03 | $1.33 | $0.9830000 |
| 2025-05-13 | $1.03 | $1.03 | $1.10 | $0.9700000 |
| 2025-05-14 | $1.03 | $1.02 | $1.05 | $0.9928000 |
| 2025-05-15 | $1.02 | $1.03 | $1.05 | $0.9932000 |
| 2025-05-16 | $1.03 | $0.9538000 | $1.03 | $0.9217000 |
| 2025-05-17 | $0.9538000 | $0.9414000 | $0.9798000 | $0.9000000 |
| 2025-05-18 | $0.9414000 | $0.9409000 | $0.9466000 | $0.8700000 |
| 2025-05-19 | $0.9409000 | $0.9379000 | $0.9462000 | $0.9224000 |
| 2025-05-20 | $0.9379000 | $0.9335000 | $0.9462000 | $0.8969000 |
| 2025-05-21 | $0.9335000 | $0.9413000 | $0.9462000 | $0.8938000 |
| 2025-05-22 | $0.9413000 | $0.9220000 | $0.9451000 | $0.8699000 |
| 2025-05-23 | $0.9220000 | $0.9158000 | $0.9330000 | $0.8998000 |
| 2025-05-24 | $0.9158000 | $0.9202000 | $0.9212000 | $0.8693000 |
| 2025-05-25 | $0.9202000 | $0.9377000 | $0.9750000 | $0.8801000 |
| 2025-05-26 | $0.9377000 | $0.9237000 | $0.9451000 | $0.8788000 |
| 2025-05-27 | $0.9237000 | $0.9214000 | $0.9329000 | $0.8961000 |
| 2025-05-28 | $0.9214000 | $0.9265000 | $0.9326000 | $0.9075000 |
| 2025-05-29 | $0.9265000 | $0.9026000 | $0.9266000 | $0.8830000 |
| 2025-05-30 | $0.9026000 | $0.8925000 | $0.9221000 | $0.8752000 |
| 2025-05-31 | $0.8925000 | $0.9009000 | $0.9012000 | $0.8743000 |
| 2025-06-01 | $0.9009000 | $0.9068000 | $0.9221000 | $0.8985000 |
| 2025-06-02 | $0.9068000 | $0.8961000 | $0.9080000 | $0.8775000 |
| 2025-06-03 | $0.8961000 | $0.9240000 | $0.9299000 | $0.8792000 |
| 2025-06-04 | $0.9240000 | $0.9162000 | $0.9244000 | $0.9081000 |
| 2025-06-05 | $0.9162000 | $0.9128000 | $0.9177000 | $0.8900000 |
| 2025-06-06 | $0.9128000 | $0.8974000 | $0.9196000 | $0.8919000 |
| 2025-06-07 | $0.8974000 | $0.9110000 | $0.9145000 | $0.8961000 |
| 2025-06-08 | $0.9110000 | $0.9118000 | $0.9120000 | $0.9100000 |
| 2025-06-09 | $0.9118000 | $0.9153000 | $0.9269000 | $0.9101000 |
| 2025-06-10 | $0.9153000 | $0.9094000 | $0.9297000 | $0.8889000 |
| 2025-06-11 | $0.9094000 | $0.9178000 | $0.9298000 | $0.9049000 |
| 2025-06-12 | $0.9178000 | $0.9153000 | $0.9298000 | $0.8890000 |
| 2025-06-13 | $0.9153000 | $0.8515000 | $0.9299000 | $0.8515000 |
| 2025-06-14 | $0.8515000 | $0.8977000 | $0.9129000 | $0.8422000 |
| 2025-06-15 | $0.8977000 | $0.9113000 | $0.9117000 | $0.8400000 |
| 2025-06-16 | $0.9113000 | $0.9023000 | $0.9124000 | $0.8955000 |
| 2025-06-17 | $0.9023000 | $0.9039000 | $0.9070000 | $0.8919000 |
| 2025-06-18 | $0.9039000 | $0.8911000 | $0.9202000 | $0.8549000 |
| 2025-06-19 | $0.8911000 | $0.8798000 | $0.9061000 | $0.8546000 |
| 2025-06-20 | $0.8798000 | $0.8831000 | $0.8991000 | $0.8583000 |
| 2025-06-21 | $0.8831000 | $0.8797000 | $0.8986000 | $0.8400000 |
| 2025-06-22 | $0.8797000 | $0.8658000 | $0.9109000 | $0.8209000 |
| 2025-06-23 | $0.8658000 | $0.8740000 | $0.8832000 | $0.8208000 |
| 2025-06-24 | $0.8740000 | $0.8747000 | $0.8809000 | $0.8602000 |
| 2025-06-25 | $0.8747000 | $0.8719000 | $0.8762000 | $0.8209000 |
| 2025-06-26 | $0.8719000 | $0.8646000 | $0.8721000 | $0.8355000 |
| 2025-06-27 | $0.8646000 | $0.8633000 | $0.8672000 | $0.8514000 |
| 2025-06-28 | $0.8633000 | $0.8597000 | $0.8674000 | $0.8550000 |
| 2025-06-29 | $0.8597000 | $0.8634000 | $0.8675000 | $0.8280000 |
| 2025-06-30 | $0.8634000 | $0.8623000 | $0.8668000 | $0.8500000 |
| 2025-07-01 | $0.8623000 | $0.8703000 | $0.8897000 | $0.8546000 |
| 2025-07-02 | $0.8703000 | $0.8681000 | $0.8900000 | $0.8400000 |
| 2025-07-03 | $0.8681000 | $0.8597000 | $0.8864000 | $0.8508000 |
| Pair | Austausch |
|---|---|
| STIK/USDT | bitget |
| STIK/USDT | gateio |
| STIK/KRW | gopax |
| STIK/IDR | indodax |
