首页
快讯
资讯
APP
搜索
STAKE
Staketoken
市值排名：
No.505
+ 加入自选
STAKE行情
平台数据
基本资料
持币地址
历史数据
$0.5000
历史最低价
$43.6070
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-01
6.6112
7.0296
6.5197
6.8383
121.35万
3457.52万
2.
2021-07-31
6.4553
6.8052
6.4047
6.6252
122.79万
3349.78万
3.
2021-07-30
6.6532
6.9346
6.4102
6.449
113.08万
3260.69万
4.
2021-07-29
6.5216
6.7446
6.3635
6.6486
109.9万
3361.61万
5.
2021-07-28
6.5323
6.718
6.2303
6.5308
130.21万
3302.05万
6.
2021-07-27
6.6394
7.9793
5.9513
6.5326
286.05万
3302.96万
7.
2021-07-26
6.0685
7.4363
5.9039
7.4363
225.03万
3759.88万
8.
2021-07-25
5.7234
6.1736
5.6425
6.0692
173.37万
3068.66万
9.
2021-07-24
5.726
5.804
5.1212
5.804
170.25万
2934.57万
10.
2021-07-23
5.9146
5.9367
5.703
5.7276
105.13万
2895.94万
11.
2021-07-22
5.8004
6.5246
5.625
5.9187
145.4万
2992.56万
12.
2021-07-21
5.3888
5.8041
5.2574
5.8013
104.44万
2933.21万
13.
2021-07-20
6.1375
6.1375
5.1782
5.387
125.44万
2723.73万
14.
2021-07-19
6.7033
6.8444
6.0213
6.115
129.29万
3091.82万
15.
2021-07-18
6.5982
6.8677
6.4029
6.8283
122.45万
3452.47万
16.
2021-07-17
6.8972
6.902
6.3603
6.6045
128.43万
3339.31万
17.
2021-07-16
7.0186
7.0508
6.4417
6.902
130.43万
3489.73万
18.
2021-07-15
7.4734
7.4816
6.882
7.0405
120.07万
3559.76万
19.
2021-07-14
7.3012
7.6053
6.9019
7.4607
162.1万
3772.22万
20.
2021-07-13
7.7813
7.7813
7.1956
7.3026
109.15万
3692.28万
21.
2021-07-12
7.6687
9.9471
7.6681
7.7653
299.56万
3926.23万
22.
2021-07-11
7.7389
8.8155
7.3914
8.8155
152.29万
4457.22万
23.
2021-07-10
7.7449
7.8127
7.4075
7.7327
139.72万
3909.74万
24.
2021-07-09
7.795
7.8337
7.3422
7.6985
119.32万
3892.45万
25.
2021-07-08
7.9516
11.0457
7.5185
7.8022
458.96万
3944.88万
26.
2021-07-07
7.7343
8.2583
7.6382
8.2583
152.99万
4175.49万
27.
2021-07-06
7.542
7.8326
7.2318
7.7361
137.47万
3911.46万
28.
2021-07-05
7.7591
7.9239
7.3834
7.4697
134.31万
3776.77万
29.
2021-07-04
7.6162
7.8854
7.439
7.758
109.92万
3922.54万
30.
2021-07-03
7.3208
7.6635
7.2101
7.6062
94.5万
3845.78万
31.
2021-07-02
7.2639
7.3583
7.0327
7.3234
89.11万
3702.8万
32.
2021-07-01
7.2687
7.6531
7.1193
7.2474
129.26万
3664.37万
33.
2021-06-30
8.4645
8.4941
7.2216
7.2858
198.91万
3683.79万
34.
2021-06-29
8.9243
9.015
8.4422
8.4902
164.48万
4292.74万
35.
2021-06-28
7.8001
8.9661
7.7621
8.9224
140.07万
4511.27万
36.
2021-06-27
7.6672
8.1785
7.5201
7.7985
106.27万
3943.01万
37.
2021-06-26
8.0488
8.2328
7.5119
7.6632
125.56万
3874.6万
38.
2021-06-25
9.0059
9.2509
8.0137
8.0882
136.17万
4089.49万
39.
2021-06-24
8.8893
9.1077
8.4634
8.9944
120.98万
4547.67万
40.
2021-06-23
7.6037
8.9135
7.5654
8.8749
139.65万
4487.25万
41.
2021-06-22
9.2294
9.244
7.1901
7.6023
189.4万
3843.81万
42.
2021-06-21
10.7745
11.4317
8.9394
9.2252
486.12万
4664.37万
43.
2021-06-20
11.6076
11.7759
10.2646
10.7743
485.36万
5447.61万
44.
2021-06-19
10.9004
11.7722
10.4129
11.6871
486.13万
5909.13万
45.
2021-06-18
10.9488
11.754
10.4611
10.9227
437.88万
5522.64万
46.
2021-06-17
10.1034
11.4317
9.2912
10.9733
492.46万
5548.23万
47.
2021-06-16
9.9956
11.0211
9.8312
10.027
352.83万
5069.77万
48.
2021-06-15
10.4115
11.0527
9.9727
9.9991
323.32万
5055.66万
49.
2021-06-14
8.1914
11.9929
8.1914
10.404
1223.78万
5260.38万
50.
2021-06-13
7.5075
9.029
7.3931
8.1956
318.43万
4143.79万
51.
2021-06-12
7.768
7.9799
7.1694
7.5015
197.73万
3792.85万
52.
2021-06-11
7.9631
8.1267
7.1903
7.7648
197.4万
3925.97万
53.
2021-06-10
8.3453
8.8942
7.8865
7.9572
205.77万
4023.25万
54.
2021-06-09
7.9688
8.3636
7.8743
8.352
215.72万
4222.87万
55.
2021-06-08
9.297
9.3262
7.7483
7.9832
239.21万
4036.4万
56.
2021-06-07
9.2887
9.9033
9.0874
9.3068
287.27万
4705.63万
57.
2021-06-06
9.4149
9.4259
9.0314
9.2899
252.9万
4697.08万
58.
2021-06-05
9.3703
9.8939
9.0845
9.4057
249.63万
4755.63万
59.
2021-06-04
9.8751
10.0766
8.8334
9.359
272.17万
4732.02万
60.
2021-06-03
9.5491
12.3065
9.2975
10.0587
474.74万
5085.8万
61.
2021-06-02
9.0479
10.2397
8.7788
10.2397
280.22万
5177.31万
62.
2021-06-01
9.4807
9.7505
8.8374
9.0546
252.24万
4578.11万
63.
2021-05-31
8.6296
9.6673
8.5314
9.4827
259.25万
4794.56万
64.
2021-05-30
8.7813
9.0617
8.0447
8.617
281.54万
4356.86万
65.
2021-05-29
8.6638
12.4635
8.5882
8.7617
620.42万
4430.02万
66.
2021-05-28
9.8902
9.9048
8.1578
9.1692
291.77万
4636.05万
67.
2021-05-27
9.4969
9.9568
8.802
9.8878
279.79万
4999.39万
68.
2021-05-26
8.6499
9.8816
8.3424
9.5112
371.69万
4808.97万
69.
2021-05-25
9.277
9.5303
8.0304
8.6541
414.15万
4375.61万
70.
2021-05-24
6.5732
9.4015
5.9373
9.2891
561.08万
4696.68万
71.
2021-05-23
9.7671
9.9965
6.5514
6.5924
350.27万
3333.19万
72.
2021-05-22
10.8284
11.2137
9.4342
9.7672
448.23万
4938.41万
73.
2021-05-21
13.2115
13.4411
10.7159
10.7159
437.08万
5418.08万
74.
2021-05-20
11.5423
13.8501
9.9392
13.1864
613.75万
6667.2万
75.
2021-05-19
14.1535
15.4518
8.2521
11.5355
684.88万
5832.48万
76.
2021-05-18
13.6686
15.1155
13.0538
14.1342
554.96万
7146.42万
77.
2021-05-17
15.6009
15.6893
12.9238
13.657
644.5万
6905.14万
78.
2021-05-16
16.2192
16.5381
15.2896
15.58
598.91万
7877.43万
79.
2021-05-15
17.6953
18.4565
16.1793
16.2434
513.35万
8212.85万
80.
2021-05-14
16.5584
19.0984
16.1043
18.0771
609.15万
9139.99万
81.
2021-05-13
18.7585
19.8168
16.3677
16.5761
646.43万
8381.07万
82.
2021-05-12
16.9879
19.4845
15.7793
18.7488
510.21万
9479.61万
83.
2021-05-11
19.4365
19.4371
16.4182
17.0136
402.41万
8602.28万
84.
2021-05-10
16.6854
22.04
16.6854
19.2249
1006.77万
9720.33万
85.
2021-05-09
17.4815
18.3246
16.3511
16.7146
450.7万
8451.1万
86.
2021-05-08
18.0803
18.3205
17.0973
17.4791
391.5万
8837.64万
87.
2021-05-07
17.6529
18.0967
16.4046
18.0882
466.12万
9145.61万
88.
2021-05-06
18.0128
18.4364
17.5374
17.6614
426.47万
8929.81万
89.
2021-05-05
18.4521
18.5237
17.3091
18.0164
501.06万
9109.3万
90.
2021-05-04
18.9825
20.511
18.3596
18.4041
527.4万
9305.33万
91.
2021-05-03
18.6354
19.4279
17.4579
18.9945
587.16万
9603.84万
92.
2021-05-02
20.2558
20.3568
18.3284
18.6246
441.09万
9416.82万
93.
2021-05-01
20.9341
20.9811
19.8638
20.2976
475.03万
1.03亿
94.
2021-04-30
22.3948
22.9187
20.68
20.9519
652.67万
1.06亿
95.
2021-04-29
20.1474
23.1039
19.5247
22.405
935.93万
1.13亿
96.
2021-04-28
18.4385
21.159
17.2702
20.0942
1111.94万
1.02亿
97.
2021-04-27
18.6628
18.845
17.7352
18.428
414.36万
9317.41万
98.
2021-04-26
17.6447
18.789
16.1263
18.7357
496.03万
9472.99万
99.
2021-04-25
17.2238
18.5756
16.4219
17.5939
366.46万
8895.68万
100.
2021-04-24
17.998
18.9243
16.9999
17.239
327.26万
8716.24万
