stos币今日最新价格 实时

$ 0.548874 涨幅：+0.19%
更新时间：2024-07-03 02:50:08

24H最高/最低价格

H：¥4.5292 / $0.622889
L：¥4.0734 / $0.560205

2023年最高价格/最低价格

H：¥8.6 / $1.18 (2023-12-22)
L：¥3.19 / $0.44 (2023-10-26)

历史最高/最低价格

H：¥37.67 / $5.18
L：¥1.1269 / $0.15498

Stratos交易平台推荐

欧易OKX 币安Binance
stos走势图加载中...
  • stos币历史价格表
  • stos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 1.0404 1.0649 1.0207 1.0266 794.85万 -1.33%
2023-12-30 1.004 1.0619 1.0002 1.0316 805.61万 2.75%
2023-12-29 1.0833 1.0876 0.9594 1.0097 758.22万 -6.79%
2023-12-28 1.0962 1.106 1.0547 1.0833 803.23万 -1.18%
2023-12-27 1.1175 1.1292 1.0925 1.0948 766.49万 -2.03%
2023-12-26 1.1422 1.1422 1.1169 1.1234 771.79万 -1.65%
2023-12-25 1.1417 1.1454 1.1273 1.1422 767.5万 0.04%
2023-12-24 1.149 1.1598 1.117 1.1309 804.14万 -1.58%
2023-12-23 1.181 1.181 1.1175 1.1514 810.6万 -2.51%
2023-12-22 1.1095 1.1828 1.1053 1.1818 824.9万 6.52%
2023-12-21 1.0406 1.1802 1.032 1.1085 824.92万 6.53%
2023-12-20 0.8401 1.1406 0.8401 1.0394 898.76万 23.72%
2023-12-19 0.875 0.8811 0.7652 0.8415 818.1万 -3.83%
2023-12-18 0.8756 0.8821 0.8718 0.879 788.41万 0.39%
2023-12-16 0.8864 0.9223 0.8757 0.8798 763.2万 -0.74%
2023-12-14 0.9053 0.9053 0.8521 0.8552 421.55万 -5.53%
2023-12-13 0.9038 0.9054 0.8395 0.8987 405.7万 -0.56%
2023-12-12 0.9238 0.9334 0.9038 0.9039 357.25万 -2.15%
2023-12-11 0.9051 0.9396 0.9024 0.9196 402.55万 1.6%
2023-12-10 0.9465 0.9526 0.9013 0.9113 389.75万 -3.72%
2023-12-09 0.8841 0.9637 0.8799 0.9465 421.48万 7.06%
2023-11-28 0.7386 0.7449 0.6615 0.678 391.21万 -8.2%
2023-11-27 0.758 0.7734 0.738 0.7437 382.15万 -1.89%
2023-11-26 0.759 0.7671 0.7508 0.7576 397.12万 -0.18%
2023-11-25 0.7132 0.7596 0.6918 0.759 439.68万 6.42%
2023-11-24 0.7565 0.7601 0.7067 0.7118 399.91万 -5.91%
2023-11-23 0.774 0.7817 0.7527 0.7565 389.29万 -2.26%
2023-11-22 0.6741 0.8467 0.671 0.779 430.53万 15.56%
2023-11-21 0.6209 0.6751 0.6181 0.6741 438.1万 8.57%
2023-11-20 0.6212 0.626 0.6153 0.6219 412.85万 0.11%
2023-11-19 0.6252 0.6265 0.6205 0.6212 392.64万 -0.64%
2023-11-18 0.6425 0.6464 0.6157 0.624 408.1万 -2.88%
2023-11-17 0.6086 0.6497 0.6073 0.6425 415.87万 5.57%
2023-11-16 0.6147 0.6521 0.6036 0.6109 393.73万 -0.62%
2023-11-15 0.5595 0.6432 0.5578 0.6153 399.2万 9.97%
2023-11-14 0.6051 0.6066 0.551 0.5622 407.22万 -7.09%
2023-11-13 0.5377 0.6098 0.5366 0.6051 426.07万 12.53%
2023-11-12 0.5198 0.5405 0.5074 0.5364 418.92万 3.19%
2023-11-11 0.5281 0.5299 0.5111 0.5176 377.54万 -1.99%
2023-11-10 0.5305 0.5458 0.4873 0.5294 423.51万 -0.21%
2023-11-05 0.5036 0.5114 0.4936 0.5037 385.25万 0.02%
2023-11-04 0.4996 0.5038 0.4987 0.5031 405.78万 0.7%
2023-11-03 0.5008 0.5038 0.4986 0.4996 380.34万 -0.24%
2023-11-02 0.5043 0.5072 0.4987 0.5012 389.77万 -0.61%
2023-11-01 0.5053 0.5073 0.5024 0.5062 400.32万 0.18%
2023-10-31 0.4836 0.5074 0.4799 0.5049 411.53万 4.4%
2023-10-30 0.4816 0.4859 0.4776 0.4828 384.04万 0.25%
2023-10-29 0.4856 0.4861 0.4813 0.4834 405.9万 -0.45%
2023-10-28 0.481 0.4859 0.4778 0.4823 401.28万 0.27%
2023-10-27 0.4805 0.482 0.477 0.4814 397.49万 0.19%
2023-10-26 0.4799 0.5267 0.439 0.4807 448.32万 0.17%
2023-10-25 0.4835 0.4844 0.4799 0.48 406.97万 -0.72%
2023-10-24 0.4902 0.4937 0.4801 0.4835 391.25万 -1.37%
2023-10-23 0.4916 0.4936 0.4889 0.4897 418.19万 -0.39%
2023-10-22 0.4928 0.4936 0.4884 0.4923 386.42万 -0.1%
2023-10-21 0.4907 0.4938 0.4889 0.493 407.5万 0.47%
2023-10-20 0.4901 0.4941 0.4891 0.492 394.8万 0.39%
2023-10-19 0.49 0.4942 0.4893 0.4923 401.01万 0.47%
2023-10-18 0.4934 0.4944 0.4893 0.4914 375.32万 -0.41%
2023-10-17 0.5342 0.5342 0.4723 0.4912 398.09万 -8.05%
2023-10-16 0.5382 0.5392 0.5314 0.5321 400.95万 -1.13%
2023-10-15 0.5377 0.5398 0.5345 0.5376 390.31万 -0.02%
2023-10-14 0.5376 0.5397 0.5346 0.5357 387.29万 -0.35%
2023-10-12 0.5732 0.5737 0.5346 0.5354 380.24万 -6.59%
2023-10-11 0.5108 0.5787 0.5098 0.5732 403.81万 12.22%
2023-10-10 0.536 0.5679 0.5109 0.514 384.34万 -4.1%
2023-10-09 0.5353 0.5363 0.5309 0.5317 400.25万 -0.67%
2023-10-08 0.5388 0.5787 0.5305 0.534 393.16万 -0.89%
2023-10-07 0.5412 0.5434 0.538 0.5415 379.43万 0.06%
2023-10-06 0.5411 0.5434 0.5379 0.5415 392.03万 0.07%
2023-10-05 0.5736 0.5736 0.5379 0.542 411.03万 -5.51%
2023-10-04 0.555 0.6073 0.5545 0.5705 399.39万 2.79%
2023-10-03 0.5546 0.5558 0.5544 0.5551 406.87万 0.09%
2023-10-02 0.5538 0.5552 0.5538 0.5547 397.84万 0.16%
2023-10-01 0.5555 0.5591 0.5536 0.5542 399.36万 -0.23%
2023-09-30 0.5552 0.5591 0.5537 0.5548 393.39万 -0.07%
2023-09-29 0.5588 0.5595 0.5536 0.5571 402.85万 -0.3%
2023-09-28 0.5563 0.5594 0.5537 0.5542 434.75万 -0.38%
2023-09-27 0.5857 0.5913 0.5351 0.5552 549.56万 -5.21%
2023-09-26 0.5911 0.5944 0.5859 0.5881 583.09万 -0.51%
2023-09-25 0.5894 0.5945 0.5887 0.5892 561.65万 -0.03%
2023-09-24 0.591 0.5946 0.5889 0.5934 579.63万 0.41%
2023-09-23 0.5886 0.5979 0.5865 0.5896 563.38万 0.17%
2023-09-22 0.5515 0.5947 0.5501 0.5916 585.67万 7.27%
2023-09-21 0.5532 0.5577 0.5498 0.5501 588.72万 -0.56%
2023-09-20 0.5568 0.561 0.552 0.5532 577.38万 -0.65%
2023-09-19 0.5553 0.5578 0.5521 0.5563 537.99万 0.18%
2023-09-18 0.5329 0.5574 0.5325 0.5553 591.98万 4.2%
2023-09-17 0.558 0.5598 0.532 0.534 537.97万 -4.3%
2023-09-16 0.5777 0.5797 0.5539 0.558 550.66万 -3.41%
2023-09-15 0.5787 0.5799 0.5769 0.5796 578.25万 0.16%
2023-09-14 0.5796 0.5799 0.5769 0.5787 547.01万 -0.16%
2023-09-13 0.6297 0.6309 0.5171 0.5782 596.99万 -8.18%
2023-09-12 0.6318 0.6709 0.626 0.6297 505.87万 -0.33%
2023-09-11 0.6308 0.6322 0.6269 0.6286 591.76万 -0.35%
2023-09-10 0.6276 0.6314 0.6271 0.6308 561.62万 0.51%
2023-09-09 0.5957 0.6315 0.5934 0.6293 567.2万 5.64%
2023-09-08 0.6311 0.6311 0.593 0.5957 525.18万 -5.61%
2023-09-07 0.6327 0.6351 0.6288 0.6317 559.22万 -0.16%
2023-09-06 0.6303 0.638 0.6289 0.6327 572.6万 0.38%
2023-09-05 0.6068 0.6382 0.6028 0.6291 575.36万 3.68%
2023-09-04 0.5956 0.6085 0.5927 0.6068 579.61万 1.88%
2023-09-03 0.598 0.5984 0.5924 0.597 562.05万 -0.17%
2023-09-02 0.6325 0.6326 0.5856 0.5956 544.65万 -5.83%
2023-09-01 0.636 0.6387 0.6324 0.6325 676.4万 -0.55%
2023-08-31 0.6574 0.6601 0.6329 0.6345 674.06万 -3.48%
2023-08-30 0.6217 0.6599 0.6207 0.6574 694.15万 5.74%
2023-08-29 0.6145 0.6284 0.6141 0.6217 940.55万 1.17%
2023-08-28 0.6198 0.62 0.6141 0.62 925.94万 0.03%
2023-08-27 0.6178 0.62 0.614 0.6199 927.09万 0.34%
2023-08-26 0.6569 0.6579 0.6141 0.6178 855.47万 -5.95%
2023-08-25 0.6554 0.6607 0.6516 0.6569 926.42万 0.23%
2023-08-24 0.6425 0.6581 0.6387 0.6554 919.64万 2.01%
2023-08-22 0.6555 0.6693 0.6539 0.6566 1151.16万 0.17%
2023-08-21 0.5463 0.66 0.544 0.6578 1414.2万 20.41%
2023-08-20 0.5419 0.549 0.5411 0.5459 1247.42万 0.74%
2023-08-19 0.5411 0.5463 0.5233 0.5421 1237.97万 0.18%
2023-08-18 0.5345 0.5418 0.5232 0.5414 1234.84万 1.29%
2023-08-17 0.5488 0.5508 0.5226 0.534 1259.15万 -2.7%
2023-08-16 0.5524 0.5623 0.5458 0.5461 1193.86万 -1.14%
2023-08-15 0.6233 0.6244 0.549 0.5524 1078.56万 -11.37%
2023-08-03 0.506 0.511 0.506 0.5083 1099.45万 0.45%
2023-08-02 0.4902 0.5063 0.486 0.506 1162.46万 3.22%
2023-08-01 0.5002 0.5004 0.4843 0.4865 1121.39万 -2.74%
2023-07-31 0.4999 0.5004 0.4955 0.5002 1196.31万 0.06%
2023-07-30 0.4974 0.5005 0.4955 0.4999 1169.77万 0.5%
2023-07-29 0.4989 0.5004 0.4955 0.4968 1089.64万 -0.42%
2023-07-28 0.5035 0.504 0.4956 0.4989 1157.14万 -0.91%
2023-07-27 0.5021 0.504 0.499 0.502 1148.05万 -0.02%
2023-07-26 0.4832 0.5039 0.4813 0.5021 1153.24万 3.91%
2023-07-25 0.4823 0.4861 0.4812 0.4832 1205.26万 0.19%
2023-07-24 0.4844 0.4862 0.4812 0.4854 1095.96万 0.21%
2023-07-23 0.5269 0.5277 0.4801 0.4844 1118.48万 -8.07%
2023-07-22 0.5012 0.5269 0.5005 0.5269 1139.91万 5.13%
2023-07-21 0.5032 0.5153 0.5004 0.5012 1147.4万 -0.4%
2023-07-20 0.5196 0.5231 0.5025 0.5032 1091.94万 -3.16%
2023-07-19 0.5386 0.5423 0.518 0.5196 1238.28万 -3.53%
2023-07-18 0.5419 0.5424 0.5369 0.5386 1189.67万 -0.61%
2023-07-17 0.5415 0.5424 0.537 0.5419 1252.46万 0.07%
2023-07-16 0.5414 0.5435 0.537 0.5412 1204.57万 -0.04%
2023-07-15 0.5156 0.5436 0.5116 0.5427 1230.99万 5.26%
2023-07-14 0.5233 0.526 0.5112 0.5128 1217.91万 -2.01%
2023-07-13 0.5501 0.5518 0.5208 0.5233 1147.88万 -4.87%
2023-07-11 0.5578 0.5598 0.5543 0.5543 1178.73万 -0.63%
2023-07-10 0.5456 0.5598 0.5413 0.5578 1271.54万 2.24%
2023-07-09 0.6011 0.6064 0.5413 0.5456 1217.7万 -9.23%
2023-07-08 0.6061 0.6083 0.6005 0.6011 1173.4万 -0.82%
2023-07-07 0.5847 0.6083 0.5798 0.6061 1233.27万 3.66%
2023-07-05 0.5226 0.6295 0.5183 0.628 1084.22万 20.17%
2023-07-04 0.5231 0.525 0.5199 0.5226 1122.22万 -0.1%
2023-07-03 0.5227 0.5272 0.5199 0.5205 1209.96万 -0.42%
2023-07-02 0.4773 0.5275 0.4763 0.5227 1198.1万 9.51%
2023-07-01 0.477 0.4814 0.4742 0.4813 1135.19万 0.9%
2023-06-30 0.5151 0.5312 0.4668 0.4771 1224.15万 -7.38%
2023-06-28 0.5282 0.5313 0.5233 0.5263 1219.53万 -0.36%
2023-06-26 0.5248 0.5286 0.5234 0.5237 1292.57万 -0.21%
2023-06-25 0.5244 0.5287 0.5235 0.5276 1192.56万 0.61%
2023-06-22 0.5201 0.5215 0.5147 0.5197 572.36万 -0.08%
2023-06-21 0.5221 0.5224 0.5143 0.5201 1155.15万 -0.38%
2023-06-20 0.5175 0.5274 0.5144 0.5216 1164.44万 0.79%
2023-06-19 0.4714 0.5279 0.4705 0.5175 1176.44万 9.78%
2023-06-18 0.451 0.475 0.4494 0.4714 1142.49万 4.52%
2023-06-17 0.4617 0.4618 0.4493 0.451 1160.46万 -2.32%
2023-06-16 0.4693 0.4718 0.4572 0.4584 1065.72万 -2.32%
2023-06-15 0.4704 0.4718 0.4667 0.4672 1034.95万 -0.68%
2023-06-14 0.4683 0.476 0.4667 0.4704 1104.88万 0.45%
2023-06-13 0.4906 0.4981 0.4668 0.4683 1097.89万 -4.55%
2023-06-12 0.5198 0.5524 0.4886 0.4906 1103.85万 -5.62%
2023-06-11 0.5579 0.5622 0.5075 0.5198 1173.68万 -6.83%
2023-06-10 0.5492 0.5621 0.5485 0.5583 1335.12万 1.66%
2023-06-09 0.5557 0.5621 0.5484 0.5492 1096.07万 -1.17%
2023-06-08 0.5499 0.5596 0.5469 0.5557 1175.26万 1.05%
2023-06-07 0.5831 0.5846 0.5457 0.5499 426.32万 -5.69%
2023-06-06 0.5826 0.585 0.579 0.5806 1152.1万 -0.34%
2023-06-05 0.6197 0.6447 0.5792 0.5797 1202.02万 -6.45%
2023-06-04 0.5834 0.6236 0.5778 0.6197 1181.44万 6.22%
2023-06-03 0.5421 0.5834 0.5382 0.5834 1202.97万 7.62%
2023-06-02 0.529 0.5454 0.4928 0.5394 1148.67万 1.97%
2023-06-01 0.4952 0.5519 0.4934 0.529 1219.79万 6.83%
2023-05-31 0.5155 0.5194 0.493 0.4952 1131.03万 -3.94%
2023-05-30 0.4637 0.5193 0.4613 0.5155 1242.9万 11.17%
2023-05-29 0.4639 0.4665 0.4613 0.4637 1137.66万 -0.04%
2023-05-28 0.4657 0.4665 0.4594 0.4639 1128.41万 -0.39%
2023-05-27 0.4637 0.4664 0.4576 0.4657 1194.85万 0.43%
2023-05-26 0.4706 0.4706 0.4636 0.4637 1122.24万 -1.47%
2023-05-25 0.4703 0.4707 0.4656 0.4706 1163.14万 0.06%
2023-05-24 0.4742 0.4752 0.4617 0.4703 1103.2万 -0.82%
2023-05-23 0.4777 0.4783 0.4693 0.4742 1186.58万 -0.73%
2023-05-22 0.4775 0.4793 0.4736 0.4777 878.68万 0.04%
2023-05-21 0.4651 0.4794 0.4605 0.4747 1199.48万 2.06%
2023-05-20 0.4538 0.4653 0.4527 0.4627 1211.8万 1.96%
2023-05-19 0.4823 0.4859 0.4526 0.4538 1136.62万 -5.91%
2023-05-18 0.4774 0.4859 0.4746 0.4843 1247.7万 1.45%
2023-05-17 0.4739 0.4797 0.4704 0.4793 1064.04万 1.14%
2023-05-16 0.4775 0.482 0.4704 0.4739 1069.04万 -0.75%
2023-05-15 0.4994 0.5022 0.4566 0.4789 1086.75万 -4.1%
2023-05-14 0.4983 0.5433 0.4728 0.4994 1208.82万 0.22%
2023-05-13 0.5072 0.5201 0.4671 0.4983 1218.34万 -1.75%
2023-05-12 0.5121 0.5123 0.5071 0.5109 1226.38万 -0.23%
2023-05-11 0.5048 0.5321 0.4592 0.5074 1192.26万 0.52%
2023-05-10 0.5266 0.5421 0.4749 0.5048 1147.08万 -4.14%

回顶部