stima币今日最新价格 实时

$ 1.009 涨幅：-0.39%
更新时间：2024-07-08 00:50:12

24H最高/最低价格

H：¥7.3992 / $1.018
L：¥7.2613 / $0.999027

2023年最高价格/最低价格

H：¥7.39 / $1.02 (2023-07-10)
L：¥7.27 / $1 (2023-12-28)

历史最高/最低价格

H：¥1383.1 / $190.29
L：¥5.45 / $0.749818

STIMA交易平台推荐

欧易OKX 币安Binance
stima走势图加载中...
  • stima币历史价格表
  • stima币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 1.0047 1.0098 1 1.0093 1.26万 0.46%
2023-12-30 1.0078 1.0098 1 1.0095 1.25万 0.17%
2023-12-29 1.0081 1.0098 1 1.0031 1.25万 -0.5%
2023-12-28 1.0094 1.0098 1 1.0081 1.26万 -0.13%
2023-12-27 1.0073 1.0167 1.0001 1.0057 1.22万 -0.16%
2023-12-26 1.0136 1.0167 1.002 1.0105 1.26万 -0.31%
2023-12-25 1.0167 1.0168 1.0017 1.0136 1.29万 -0.3%
2023-12-24 1.0143 1.0168 1.0019 1.0167 1.26万 0.24%
2023-12-23 1.0147 1.0167 1.0017 1.0126 1.24万 -0.21%
2023-12-22 1.0118 1.0168 1.0018 1.016 1.23万 0.42%
2023-12-21 1.0071 1.0167 1.0019 1.0088 1.26万 0.17%
2023-12-20 1.0028 1.0168 1.0017 1.0109 1.23万 0.81%
2023-12-19 1.0032 1.0168 1.0018 1.0143 1.28万 1.11%
2023-12-18 1.013 1.0168 1.002 1.0055 1.25万 -0.74%
2023-12-16 1.0162 1.0167 1.0017 1.0104 1.25万 -0.57%
2023-12-14 1.007 1.0168 1.0019 1.0123 1.19万 0.53%
2023-12-13 1.0127 1.0168 1.0018 1.0063 1.2万 -0.63%
2023-12-12 1.0108 1.0168 1.0017 1.0151 1.24万 0.43%
2023-12-11 1.0037 1.0168 1.0018 1.0158 1.27万 1.21%
2023-12-10 1.0151 1.0167 1.0017 1.01 1.24万 -0.5%
2023-12-09 1.0134 1.0167 1.0018 1.0151 1.21万 0.17%
2023-11-28 1.0074 1.0168 1.0017 1.0045 1.19万 -0.29%
2023-11-27 1.002 1.0167 1.0017 1.0074 1.26万 0.54%
2023-11-26 1.0164 1.0167 1.0017 1.0156 1.2万 -0.08%
2023-11-25 1.0042 1.0167 1.0017 1.0164 1.18万 1.21%
2023-11-24 1.0018 1.0167 1.0017 1.0049 1.27万 0.31%
2023-11-23 1.014 1.0168 1.0018 1.0018 1.24万 -1.2%
2023-11-22 1.0084 1.0166 1.0018 1.0089 1.26万 0.05%
2023-11-21 1.0055 1.0168 1.0018 1.0084 1.22万 0.29%
2023-11-20 1.0082 1.0168 1.0017 1.0111 1.24万 0.29%
2023-11-19 1.0081 1.0167 1.0017 1.0082 1.23万 0.01%
2023-11-18 1.0068 1.0168 1.0018 1.0108 1.23万 0.4%
2023-11-17 1.0086 1.0168 1.0018 1.0068 1.27万 -0.18%
2023-11-16 1.0047 1.0168 1.0017 1.0072 1.24万 0.25%
2023-11-15 1.0074 1.0167 1.0017 1.0154 1.26万 0.79%
2023-11-14 1.0133 1.0167 1.0017 1.0117 1.24万 -0.16%
2023-11-13 1.0075 1.0168 1.0017 1.0128 1.24万 0.53%
2023-11-12 1.0119 1.0168 1.0018 1.0105 1.28万 -0.14%
2023-11-11 1.0074 1.0167 1.0018 1.0108 1.26万 0.34%
2023-11-10 1.0136 1.0168 1.0017 1.009 1.27万 -0.45%
2023-11-05 1.0078 1.0168 1.0045 1.0166 1.3万 0.87%
2023-11-04 1.0131 1.0168 1.0045 1.0077 1.25万 -0.53%
2023-11-03 1.0075 1.0168 1.0045 1.0131 1.31万 0.56%
2023-11-02 1.0163 1.0167 1.0018 1.0146 1.26万 -0.17%
2023-11-01 1.0152 1.0168 1.0018 1.0072 1.25万 -0.79%
2023-10-31 1.0047 1.0167 1.0017 1.014 1.3万 0.93%
2023-10-30 1.0146 1.0168 1.0017 1.0055 1.21万 -0.9%
2023-10-29 1.0152 1.0167 1.0017 1.0145 1.27万 -0.07%
2023-10-28 1.0145 1.0167 1.0018 1.0022 1.22万 -1.21%
2023-10-27 1.015 1.0168 1.0017 1.0043 1.25万 -1.05%
2023-10-26 1.0103 1.0167 1.0017 1.0118 1.28万 0.15%
2023-10-25 1.0138 1.0166 1.0018 1.0033 1.25万 -1.04%
2023-10-24 1.0131 1.0168 1.0018 1.0102 1.28万 -0.29%
2023-10-23 1.0094 1.0168 1.0017 1.0142 1.26万 0.48%
2023-10-22 1.0082 1.0167 1.002 1.0157 1.31万 0.74%
2023-10-21 1.0152 1.0168 1.0019 1.0061 1.24万 -0.9%
2023-10-20 1.0155 1.0167 1.0017 1.0104 1.26万 -0.5%
2023-10-19 1.006 1.0168 1.0018 1.0062 1.23万 0.02%
2023-10-18 1.0165 1.0168 1.0018 1.0117 1.23万 -0.47%
2023-10-17 1.0092 1.0167 1.0017 1.0159 1.23万 0.66%
2023-10-15 1.0116 1.0167 1.0018 1.0033 1.26万 -0.82%
2023-10-14 1.0072 1.0168 1.0017 1.0041 1.28万 -0.31%
2023-10-12 1.0123 1.0168 1.0017 1.0097 1.23万 -0.26%
2023-10-11 1.0142 1.0168 1.0019 1.0123 1.27万 -0.19%
2023-10-10 1.0162 1.0168 1.0018 1.0119 1.19万 -0.42%
2023-10-09 1.0126 1.0167 1.0017 1.0039 1.27万 -0.86%
2023-10-08 1.0112 1.0168 1.0018 1.0168 1.27万 0.55%
2023-10-07 1.0128 1.0167 1.0018 1.0055 1.2万 -0.72%
2023-10-06 1.0136 1.0168 1.0019 1.0115 1.24万 -0.21%
2023-10-05 1.0094 1.0167 1.0017 1.0066 1.25万 -0.28%
2023-10-04 1.0113 1.0168 1.0017 1.0154 1.26万 0.41%
2023-10-03 1.0093 1.0168 1.0017 1.0143 1.25万 0.5%
2023-10-02 1.0036 1.0168 1.0017 1.013 1.23万 0.94%
2023-10-01 1.01 1.0167 1.0017 1.0133 1.22万 0.33%
2023-09-30 1.0083 1.0168 1.0018 1.0083 1.22万 --
2023-09-29 1.0079 1.0167 1.0019 1.0078 1.28万 -0.01%
2023-09-28 1.0104 1.0168 1.0017 1.0124 1.28万 0.2%
2023-09-27 1.0163 1.0168 1.0017 1.0166 1.23万 0.03%
2023-09-26 1.0069 1.0167 1.0017 1.0067 1.25万 -0.02%
2023-09-25 1.0081 1.0167 1.0018 1.0154 1.27万 0.72%
2023-09-24 1.0131 1.0167 1.0018 1.0084 1.22万 -0.46%
2023-09-23 1.0105 1.0168 1.0018 1.0102 1.25万 -0.03%
2023-09-22 1.0056 1.0167 1.0017 1.009 1.23万 0.34%
2023-09-21 1.0081 1.0167 1.0018 1.0108 1.24万 0.27%
2023-09-20 1.0148 1.0167 1.0017 1.0081 1.21万 -0.66%
2023-09-19 1.0129 1.0166 1.0017 1.0082 1.28万 -0.46%
2023-09-18 1.0122 1.0167 1.0017 1.0129 1.25万 0.07%
2023-09-17 1.0069 1.0168 1.0018 1.0123 1.24万 0.54%
2023-09-16 1.0154 1.0168 1.0017 1.0126 1.24万 -0.28%
2023-09-15 1.0025 1.0168 1.0017 1.0018 1.27万 -0.07%
2023-09-14 1.0084 1.0168 1.0019 1.0025 1.25万 -0.59%
2023-09-13 1.0112 1.0168 1.0017 1.0086 1.25万 -0.26%
2023-09-12 1.0098 1.0167 1.0017 1.0112 1.28万 0.14%
2023-09-09 1.0128 1.0168 1.0017 1.0049 1.25万 -0.78%
2023-09-08 1.0048 1.0168 1.0017 1.0128 1.3万 0.8%
2023-09-07 1.0155 1.0168 1.0017 1.0132 1.26万 -0.23%
2023-09-06 1.0035 1.0168 1.0018 1.0155 1.27万 1.2%
2023-09-05 1.0165 1.0168 1.0018 1.0035 1.19万 -1.28%
2023-09-04 1.0134 1.0167 1.0017 1.0165 1.29万 0.31%
2023-09-03 1.0152 1.0168 1.0018 1.0111 1.26万 -0.4%
2023-09-02 1.0105 1.0168 1.0017 1.0125 1.26万 0.2%
2023-09-01 1.0122 1.0168 1.0017 1.0017 1.28万 -1.04%
2023-08-31 1.0044 1.0168 1.0017 1.0115 1.26万 0.71%
2023-08-30 1.0088 1.0168 1.0018 1.0044 1.16万 -0.44%
2023-08-29 1.0091 1.0167 1.0018 1.0088 1.23万 -0.03%
2023-08-28 1.0166 1.0167 1.002 1.0091 1.27万 -0.74%
2023-08-27 1.0123 1.0168 1.0017 1.0046 1.24万 -0.76%
2023-08-26 1.0038 1.0167 1.0017 1.0123 1.22万 0.85%
2023-08-25 1.0037 1.0168 1.0018 1.0038 1.23万 0.01%
2023-08-24 1.0036 1.0168 1.0018 1.0037 1.29万 0.01%
2023-08-22 1.0121 1.0168 1.0017 1.0157 1.26万 0.36%
2023-08-21 1.0163 1.0167 1.0018 1.0128 1.26万 -0.34%
2023-08-20 1.0094 1.0168 1.0018 1.0084 1.25万 -0.1%
2023-08-19 1.0161 1.0167 1.0018 1.0135 1.23万 -0.26%
2023-08-18 1.0065 1.0168 1.0017 1.0161 1.34万 0.95%
2023-08-17 1.0094 1.0167 1.0017 1.0065 1.28万 -0.29%
2023-08-16 1.0071 1.0168 1.0018 1.0037 1.27万 -0.34%
2023-08-15 1.0163 1.0165 1.0018 1.0071 1.26万 -0.91%
2023-08-03 1.006 1.0168 1.0018 1.0142 1.29万 0.82%
2023-08-02 1.0127 1.0168 1.0017 1.006 1.28万 -0.66%
2023-08-01 1.0159 1.0168 1.0018 1.0127 1.3万 -0.31%
2023-07-31 1.0101 1.0168 1.0017 1.0159 1.31万 0.57%
2023-07-30 1.0111 1.0168 1.0017 1.0101 1.3万 -0.1%
2023-07-29 1.0102 1.0167 1.0018 1.0071 1.3万 -0.31%
2023-07-28 1.0123 1.0168 1.0018 1.0071 1.25万 -0.51%
2023-07-27 1.011 1.0168 1.0017 1.0123 1.33万 0.13%
2023-07-26 1.0096 1.0168 1.0017 1.0041 1.25万 -0.54%
2023-07-25 1.003 1.0168 1.0018 1.0096 1.26万 0.66%
2023-07-24 1.0166 1.0168 1.0018 1.0079 1.26万 -0.86%
2023-07-23 1.0122 1.0168 1.0017 1.0067 1.2万 -0.54%
2023-07-22 1.0042 1.0168 1.0018 1.0132 1.27万 0.9%
2023-07-21 1.0147 1.0168 1.0017 1.0042 1.24万 -1.03%
2023-07-20 1.0135 1.0167 1.0018 1.0147 1.24万 0.12%
2023-07-19 1.0054 1.0168 1.0018 1.0135 1.29万 0.81%
2023-07-18 1.002 1.0167 1.0017 1.0054 1.28万 0.34%
2023-07-17 1.0022 1.0168 1.0018 1.002 1.25万 -0.02%
2023-07-16 1.0116 1.0168 1.0017 1.0125 1.27万 0.09%
2023-07-15 1.0043 1.0168 1.0018 1.0116 1.34万 0.73%
2023-07-14 1.0113 1.0167 1.0019 1.0043 1.3万 -0.69%
2023-07-13 1.0136 1.0168 1.0017 1.0047 1.23万 -0.88%
2023-07-11 1.0084 1.0168 1.0017 1.0069 1.28万 -0.15%
2023-07-10 1.0106 1.0169 1.0017 1.0084 1.3万 -0.22%
2023-07-09 1.0102 1.0168 1.0018 1.0106 1.25万 0.04%
2023-07-08 1.0087 1.0168 1.0017 1.0102 1.23万 0.15%
2023-07-07 1.0091 1.0168 1.0018 1.0087 1.29万 -0.04%
2023-07-05 1.011 1.0168 1.0017 1.0102 1.31万 -0.08%
2023-07-04 1.0037 1.0168 1.0018 1.011 1.27万 0.73%
2023-07-03 1.0062 1.0168 1.0018 1.0037 1.27万 -0.25%
2023-07-02 1.0127 1.0167 1.0017 1.0122 1.27万 -0.05%
2023-07-01 1.0118 1.0167 1.0018 1.0127 1.31万 0.09%
2023-06-30 1.0118 1.0168 1.0017 1.0118 1.23万 --
2023-06-28 1.0056 1.0168 1.0017 1.0058 1.31万 0.02%
2023-06-26 1.0104 1.0167 1.0017 1.0128 1.31万 0.24%
2023-06-25 1.0034 1.0168 1.0017 1.0104 0 0.7%
2023-06-22 1.0032 1.0168 1.0017 1.0064 1.3万 0.32%
2023-06-21 1.0024 1.0168 1.0018 1.0032 1.32万 0.08%
2023-06-20 1.0132 1.0161 1.0017 1.0024 1.27万 -1.07%
2023-06-19 1.0047 1.0164 1.0021 1.0132 1.28万 0.85%
2023-06-18 1.0119 1.0166 1.0021 1.0047 1.27万 -0.71%
2023-06-17 1.0039 1.0163 1.0018 1.0119 1.28万 0.8%
2023-06-16 1.0066 1.0162 1.002 1.0039 1.28万 -0.27%
2023-06-15 1.0162 1.0168 1.003 1.0066 1.22万 -0.94%
2023-06-14 1.0105 1.0167 1.0022 1.0162 1.32万 0.56%
2023-06-13 1.0029 1.0164 1.0019 1.0105 1.26万 0.76%
2023-06-12 1.0122 1.0165 1.002 1.0029 1.24万 -0.92%
2023-06-11 1.0114 1.0164 1.0017 1.0122 1.29万 0.08%
2023-06-10 1.009 1.0168 1.0018 1.0114 1.28万 0.24%
2023-06-09 1.0066 1.0162 1.0018 1.009 1.32万 0.24%
2023-06-08 1.0117 1.0167 1.0032 1.0066 1.31万 -0.5%
2023-06-07 1.0067 1.0164 1.0018 1.0117 1.3万 0.5%
2023-06-06 1.006 1.0155 1.0019 1.0067 1.24万 0.07%
2023-06-05 1.0024 1.0167 1.0018 1.006 1.25万 0.36%
2023-06-04 1.0072 1.0167 1.0024 1.0024 1.25万 -0.48%
2023-06-03 1.0114 1.0166 1.0024 1.0072 1.24万 -0.42%
2023-06-02 1.0142 1.0167 1.002 1.0114 1.24万 -0.28%
2023-06-01 1.0019 1.0165 1.0019 1.0142 1.26万 1.23%
2023-05-31 1.0159 1.0167 1.0019 1.0019 1.24万 -1.38%
2023-05-30 1.0023 1.0164 1.0021 1.0159 1.26万 1.36%
2023-05-29 1.0157 1.0166 1.002 1.0023 1.23万 -1.32%
2023-05-28 1.0139 1.0165 1.0019 1.0157 1.24万 0.18%
2023-05-27 1.0055 1.0163 1.0018 1.0139 1.28万 0.84%
2023-05-26 1.0069 1.0168 1.0018 1.0055 1.25万 -0.14%
2023-05-25 1.0106 1.0165 1.0019 1.0069 1.26万 -0.37%
2023-05-24 1.0152 1.0167 1.0018 1.0106 1.27万 -0.45%
2023-05-23 1.0153 1.0165 1.0022 1.0152 1.21万 -0.01%
2023-05-22 1.0064 1.0167 1.0021 1.0153 1.28万 0.88%
2023-05-21 1.006 1.0165 1.0025 1.0064 1.24万 0.04%
2023-05-20 1.0116 1.0167 1.002 1.006 1.25万 -0.55%
2023-05-19 1.004 1.0168 1.0021 1.0116 1.31万 0.76%
2023-05-18 1.0124 1.0168 1.0021 1.004 1.26万 -0.83%
2023-05-17 1.0068 1.0163 1.0023 1.0124 1.3万 0.56%
2023-05-16 1.0102 1.0167 1.002 1.0068 1.28万 -0.34%
2023-05-15 1.0104 1.0161 1.0029 1.0102 1.21万 -0.02%
2023-05-14 1.0127 1.0165 1.0018 1.0104 1.25万 -0.23%
2023-05-13 1.006 1.0165 1.0019 1.0127 1.27万 0.67%
2023-05-12 1.0123 1.0167 1.0021 1.006 1.23万 -0.62%
2023-05-11 1.0123 1.0166 1.0019 1.0123 1.28万 --
2023-05-10 1.015 1.0161 1.0027 1.0123 1.24万 -0.27%

回顶部