stg币今日最新价格 实时

$ 0.382221 涨幅：-0.43%
更新时间：2024-06-28 23:30:05

24H最高/最低价格

H：¥3.8091 / $0.524468
L：¥3.5502 / $0.488817

今年最高/最低价格

H：¥6.49 / $0.89
L：¥2.93 / $0.4

历史最高/最低价格

H：¥30.07 / $4.14
L：¥2.4533 / $0.337788

Stargate Finance交易平台推荐

欧易OKX 币安Binance
stg走势图加载中...
  • stg币历史价格表
  • stg币概况
2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 0.4125 0.4147 0.4028 0.4086 410.71万 -0.95%
2024-06-22 0.4232 0.425 0.4086 0.4122 724.11万 -2.6%
2024-06-21 0.4202 0.4484 0.4189 0.423 1026.99万 0.67%
2024-06-20 0.4235 0.4354 0.41 0.4201 1137.29万 -0.8%
2024-06-19 0.4657 0.4772 0.4085 0.423 1443.42万 -9.17%
2024-06-18 0.4657 0.4772 0.4085 0.423 1443.42万 -9.1689929138931%
2024-06-17 0.5302 0.5339 0.5157 0.522 291.12万 -1.55%
2024-06-16 0.5278 0.5335 0.5086 0.5302 806.91万 0.45%
2024-06-15 0.5361 0.5436 0.5264 0.5281 739.22万 -1.49%
2024-06-14 0.5736 0.5738 0.5348 0.5358 969.4万 -6.59%
2024-06-13 0.5366 0.5751 0.5322 0.5735 1183.43万 6.88%
2024-06-12 0.571 0.5751 0.5365 0.5374 1326.61万 -5.88%
2024-06-11 0.563 0.5731 0.5461 0.5731 549.05万 1.79%
2024-06-10 0.5678 0.5678 0.5521 0.563 361.12万 -0.85%
2024-06-09 0.6136 0.6136 0.5539 0.5671 1414.58万 -7.58%
2024-06-08 0.6422 0.6438 0.611 0.6155 943.53万 -4.16%
2024-06-07 0.6543 0.6694 0.6403 0.642 1016.21万 -1.88%
2024-06-06 0.6399 0.6596 0.6368 0.6541 892.24万 2.22%
2024-06-05 0.6583 0.6583 0.6255 0.6394 1134.59万 -2.87%
2024-06-04 0.7075 0.7075 0.6563 0.6572 1138.94万 -7.11%
2024-06-03 0.7214 0.7523 0.7036 0.7107 1664.62万 -1.48%
2024-06-02 0.705 0.752 0.6915 0.722 3018.68万 2.41%
2024-06-01 0.7521 0.7602 0.6798 0.7055 1.1亿 -6.2%
2024-05-31 0.4989 0.856 0.4829 0.7705 2.3亿 54.44%
2024-05-30 0.5086 0.5086 0.4924 0.5001 749.11万 -1.67%
2024-05-29 0.5189 0.5197 0.491 0.5086 746.61万 -1.98%
2024-05-28 0.5003 0.5228 0.4944 0.5189 745.71万 3.72%
2024-05-27 0.5126 0.5142 0.4969 0.4992 467.22万 -2.61%
2024-05-26 0.5083 0.5251 0.5054 0.5123 871.82万 0.79%
2024-05-25 0.4968 0.5083 0.4731 0.5083 1232.34万 2.31%
2024-05-24 0.4642 0.5184 0.4642 0.4954 3766.98万 6.72%
2024-05-23 0.4621 0.4737 0.446 0.4656 960.78万 0.76%
2024-05-22 0.4435 0.4826 0.443 0.4621 824.14万 4.19%
2024-05-21 0.4448 0.4493 0.4356 0.4432 270.23万 -0.36%
2024-05-20 0.4597 0.463 0.4422 0.4442 349.9万 -3.37%
2024-05-19 0.4657 0.4704 0.4571 0.4595 245.9万 -1.33%
2024-05-18 0.442 0.4666 0.442 0.4666 317.25万 5.57%
2024-05-17 0.4528 0.4597 0.4371 0.4435 350.31万 -2.05%
2024-05-16 0.4454 0.4546 0.4347 0.453 480.55万 1.71%
2024-05-15 0.4651 0.4675 0.4437 0.4454 463.26万 -4.24%
2024-05-14 0.4747 0.4766 0.4455 0.4659 525.64万 -1.85%
2024-05-13 0.471 0.4748 0.4667 0.4745 213.51万 0.74%
2024-05-12 0.4644 0.472 0.4558 0.4709 568.43万 1.4%
2024-05-11 0.4816 0.4871 0.4639 0.4644 456.39万 -3.57%
2024-05-10 0.475 0.4822 0.4663 0.481 501.52万 1.26%
2024-05-09 0.4851 0.4883 0.4639 0.475 538.13万 -2.08%
2024-05-08 0.4961 0.4964 0.4824 0.4848 884.13万 -2.28%
2024-05-07 0.5178 0.523 0.4908 0.4961 1018.63万 -4.19%
2024-05-06 0.5178 0.5193 0.5004 0.5174 453.79万 -0.08%
2024-05-05 0.5206 0.5246 0.5123 0.5178 654.92万 -0.54%
2024-05-04 0.5064 0.5222 0.5011 0.5222 796.53万 3.12%
2024-05-03 0.4846 0.5206 0.4828 0.5066 1409.16万 4.54%
2024-05-02 0.4835 0.5012 0.4765 0.4846 816.14万 0.23%
2024-05-01 0.5151 0.5303 0.4867 0.4874 676.78万 -5.38%
2024-04-30 0.5341 0.5381 0.5065 0.5144 482.96万 -3.69%
2024-04-29 0.5249 0.5422 0.521 0.5341 420.29万 1.75%
2024-04-28 0.5286 0.5323 0.5054 0.525 620.11万 -0.68%
2024-04-27 0.5478 0.5509 0.525 0.5298 504.15万 -3.29%
2024-04-26 0.5433 0.5483 0.5255 0.5478 629.37万 0.83%
2024-04-25 0.5623 0.5741 0.5426 0.5426 713.62万 -3.5%
2024-04-24 0.56 0.5667 0.5514 0.5618 529.34万 0.32%
2024-04-23 0.5342 0.5667 0.5247 0.56 651.46万 4.83%
2024-04-22 0.5217 0.54 0.5196 0.5354 2096.65万 2.63%
2024-04-21 0.5214 0.5225 0.5049 0.5219 455.84万 0.1%
2024-04-20 0.5204 0.5274 0.486 0.5208 795.31万 0.08%
2024-04-19 0.4943 0.5208 0.4915 0.5201 563.54万 5.22%
2024-04-18 0.4967 0.5171 0.4919 0.4957 612.74万 -0.2%
2024-04-17 0.5142 0.5173 0.4924 0.4967 795.74万 -3.4%
2024-04-16 0.5025 0.5423 0.4891 0.5143 980.24万 2.35%
2024-04-15 0.5711 0.5711 0.4699 0.5012 2040.26万 -12.24%
2024-04-14 0.684 0.685 0.5596 0.5712 1750.55万 -16.49%
2024-04-13 0.7224 0.7315 0.6856 0.6856 513.61万 -5.09%
2024-04-12 0.7327 0.7459 0.7193 0.7202 571.18万 -1.71%
2024-04-11 0.7568 0.7636 0.7179 0.7333 724.6万 -3.11%
2024-04-10 0.8053 0.8093 0.7474 0.7568 793.36万 -6.02%
2024-04-09 0.7702 0.8228 0.7602 0.8026 1145.48万 4.21%
2024-04-08 0.7394 0.7829 0.7392 0.7702 800.76万 4.17%
2024-04-07 0.7433 0.7542 0.7359 0.7416 459.47万 -0.23%
2024-04-06 0.7706 0.7744 0.7232 0.7431 1579.49万 -3.57%
2024-04-05 0.712 0.7915 0.7065 0.7672 3282.24万 7.75%
2024-04-04 0.6867 0.7229 0.6826 0.7112 985.03万 3.57%
2024-04-03 0.7475 0.7543 0.6846 0.6877 1824.51万 -8%
2024-04-02 0.7681 0.806 0.7481 0.7495 2146.91万 -2.42%
2024-04-01 0.7594 0.7741 0.7493 0.7681 830.35万 1.15%
2024-03-31 0.7538 0.7781 0.7532 0.7588 1153.92万 0.66%
2024-03-30 0.7798 0.7798 0.7318 0.7543 1427.44万 -3.27%
2024-03-29 0.722 0.7894 0.7156 0.7759 1413.96万 7.47%
2024-03-28 0.7542 0.7766 0.7204 0.7204 1879.36万 -4.48%
2024-03-27 0.7528 0.7714 0.7452 0.751 1246.18万 -0.24%
2024-03-26 0.7286 0.7533 0.7153 0.7511 1140.86万 3.09%
2024-03-25 0.7356 0.7371 0.7156 0.7277 845.76万 -1.07%
2024-03-24 0.7327 0.7404 0.7158 0.7369 1163.99万 0.57%
2024-03-23 0.7386 0.7633 0.7139 0.7315 2852.81万 -0.96%
2024-03-22 0.6764 0.7514 0.66 0.738 2274.2万 9.11%
2024-03-21 0.7124 0.7242 0.6506 0.6764 2093.24万 -5.05%
2024-03-20 0.7783 0.7916 0.6741 0.7123 2660.95万 -8.48%
2024-03-19 0.7741 0.8741 0.765 0.7784 3115.64万 0.56%
2024-03-18 0.8006 0.8012 0.7239 0.7737 2145.77万 -3.36%
2024-03-17 0.7859 0.8386 0.7748 0.7992 1928.95万 1.69%
2024-03-16 0.8107 0.8429 0.7542 0.7863 3283.71万 -3.01%
2024-03-15 0.838 0.8515 0.8007 0.8077 2225.88万 -3.62%
2024-03-14 0.8403 0.8937 0.7971 0.8355 2569.23万 -0.57%
2024-03-13 0.8067 0.8488 0.7949 0.8403 1875.03万 4.17%
2024-03-12 0.7508 0.8289 0.7436 0.8053 2732.99万 7.26%
2024-03-11 0.7463 0.7576 0.7328 0.7519 1274.1万 0.75%
2024-03-10 0.7141 0.7665 0.7001 0.7473 1521.52万 4.65%
2024-03-09 0.7169 0.7405 0.7041 0.7153 1516.73万 -0.22%
2024-03-08 0.6609 0.7182 0.6585 0.7182 1969.4万 8.67%
2024-03-07 0.6977 0.6977 0.591 0.6609 2426.59万 -5.27%
2024-03-06 0.7013 0.7212 0.6789 0.6993 1811.97万 -0.29%
2024-03-05 0.7085 0.7203 0.697 0.7008 1182.51万 -1.09%
2024-03-04 0.7224 0.7349 0.6863 0.7105 1142.08万 -1.65%
2024-03-03 0.7303 0.7354 0.7062 0.7199 1670.67万 -1.42%
2024-03-02 0.6961 0.7522 0.6569 0.7299 2257.58万 4.86%
2024-03-01 0.6919 0.7058 0.6337 0.697 2300.71万 0.74%
2024-02-29 0.6705 0.6918 0.6646 0.6913 1185.47万 3.1%
2024-02-28 0.6659 0.6865 0.6595 0.6711 1597.19万 0.78%
2024-02-27 0.6544 0.6784 0.648 0.6607 1128.76万 0.96%
2024-02-26 0.6651 0.6717 0.6523 0.6539 504.53万 -1.68%
2024-02-25 0.6414 0.6722 0.6338 0.6641 869.21万 3.54%
2024-02-24 0.6624 0.6658 0.6394 0.6412 823.5万 -3.2%
2024-02-23 0.6354 0.6705 0.6354 0.6633 1089.47万 4.39%
2024-02-22 0.6493 0.678 0.628 0.6347 1398.71万 -2.25%
2024-02-21 0.7056 0.7146 0.6427 0.649 1681.73万 -8.02%
2024-02-20 0.6768 0.7207 0.6768 0.7089 2417.86万 4.74%
2024-02-19 0.6111 0.71 0.6013 0.6768 2900.5万 10.75%
2024-02-18 0.6022 0.6188 0.5865 0.6129 1007.76万 1.78%
2024-02-17 0.6232 0.6296 0.601 0.601 826.84万 -3.56%
2024-02-16 0.6073 0.628 0.5971 0.6219 967.7万 2.4%
2024-02-15 0.569 0.6099 0.5635 0.6099 791.28万 7.19%
2024-02-14 0.5653 0.5835 0.565 0.569 591.56万 0.65%
2024-02-13 0.5654 0.5737 0.5517 0.5674 470.52万 0.35%
2024-02-12 0.5559 0.5704 0.5555 0.5652 621.66万 1.67%
2024-02-11 0.5448 0.5612 0.5397 0.5565 578.91万 2.15%
2024-02-10 0.5409 0.5474 0.5339 0.5449 462.13万 0.74%
2024-02-09 0.5171 0.5593 0.5171 0.5405 1232.56万 4.53%
2024-02-08 0.4991 0.5184 0.4909 0.5171 541.38万 3.61%
2024-02-07 0.5062 0.5116 0.4932 0.498 438.42万 -1.62%
2024-02-06 0.5113 0.5146 0.4993 0.5066 317.67万 -0.92%
2024-02-05 0.5189 0.5209 0.5056 0.5116 268.06万 -1.41%
2024-02-04 0.5281 0.5285 0.5156 0.5187 296.05万 -1.78%
2024-02-03 0.5178 0.531 0.5158 0.5281 358.05万 1.99%
2024-02-02 0.5225 0.5279 0.5122 0.5183 503.78万 -0.8%
2024-02-01 0.5386 0.5436 0.5139 0.5211 955.62万 -3.25%
2024-01-31 0.5378 0.5449 0.5311 0.5386 753.79万 0.15%

回顶部