STPT Coin Values STPT
Dijital para birimlerini kolayca depolayın ve yönetin
Kendi bankan ol
tarih | Açık | Kapat | Yüksek | Düşük |
---|---|---|---|---|
2019-06-13 | $0.0358000 | $0.0353300 | $0.0364800 | $0.0346700 |
2019-06-14 | $0.0353300 | $0.0251300 | $0.0376400 | $0.0240800 |
2019-06-15 | $0.0251300 | $0.0279800 | $0.0287700 | $0.0232000 |
2019-06-16 | $0.0279800 | $0.0270300 | $0.0334900 | $0.0257700 |
2019-06-17 | $0.0270300 | $0.0271700 | $0.0302500 | $0.0251100 |
2019-06-18 | $0.0271700 | $0.0290600 | $0.0328800 | $0.0253400 |
2019-06-19 | $0.0290600 | $0.0323900 | $0.0331300 | $0.0277500 |
2019-06-20 | $0.0323900 | $0.0335700 | $0.0360500 | $0.0295600 |
2019-06-21 | $0.0335700 | $0.0404700 | $0.0423100 | $0.0336200 |
2019-06-22 | $0.0404700 | $0.0509 | $0.0558 | $0.0411500 |
2019-06-23 | $0.0509 | $0.0715 | $0.0720 | $0.0517 |
2019-06-24 | $0.0715 | $0.0663 | $0.0823 | $0.0589 |
2019-06-25 | $0.0663 | $0.0702 | $0.0753 | $0.0632 |
2019-06-26 | $0.0702 | $0.0648 | $0.0776 | $0.0553 |
2019-06-27 | $0.0648 | $0.0701 | $0.0775 | $0.0514 |
2019-06-28 | $0.0701 | $0.0851 | $0.1030000 | $0.0718 |
2019-06-29 | $0.0851 | $0.0846 | $0.0872 | $0.0781 |
2019-06-30 | $0.0846 | $0.0720 | $0.0774 | $0.0692 |
2019-07-01 | $0.0720 | $0.0647 | $0.0715 | $0.0627 |
2019-07-02 | $0.0647 | $0.0679 | $0.0765 | $0.0627 |
2019-07-03 | $0.0679 | $0.0581 | $0.0876 | $0.0548 |
2019-07-04 | $0.0581 | $0.0454100 | $0.0566 | $0.0439600 |
2019-07-05 | $0.0454100 | $0.0418800 | $0.0452900 | $0.0387000 |
2019-07-06 | $0.0418800 | $0.0414000 | $0.0483700 | $0.0389200 |
2019-07-07 | $0.0414000 | $0.0350000 | $0.0428000 | $0.0346500 |
2019-07-08 | $0.0350000 | $0.0393500 | $0.0453700 | $0.0371300 |
2019-07-09 | $0.0393500 | $0.0367000 | $0.0402100 | $0.0364400 |
2019-07-10 | $0.0367000 | $0.0300100 | $0.0353300 | $0.0266200 |
2019-07-11 | $0.0300100 | $0.0241600 | $0.0285800 | $0.0225700 |
2019-07-12 | $0.0241600 | $0.0338600 | $0.0350400 | $0.0241800 |
2019-07-13 | $0.0338600 | $0.0385200 | $0.0463600 | $0.0326100 |
2019-07-14 | $0.0385200 | $0.0329600 | $0.0380600 | $0.0309200 |
2019-07-15 | $0.0329600 | $0.0336400 | $0.0352600 | $0.0303800 |
2019-07-16 | $0.0336400 | $0.0308100 | $0.0361900 | $0.0273300 |
2019-07-17 | $0.0308100 | $0.0329700 | $0.0368500 | $0.0305400 |
2019-07-18 | $0.0329700 | $0.0319200 | $0.0363800 | $0.0313800 |
2019-07-19 | $0.0319200 | $0.0330700 | $0.0363400 | $0.0312800 |
2019-07-20 | $0.0330700 | $0.0344300 | $0.0363700 | $0.0320600 |
2019-07-21 | $0.0344300 | $0.0369500 | $0.0369500 | $0.0331400 |
2019-07-22 | $0.0369500 | $0.0357300 | $0.0369700 | $0.0327300 |
2019-07-23 | $0.0357300 | $0.0320300 | $0.0351800 | $0.0299600 |
2019-07-24 | $0.0320300 | $0.0313700 | $0.0319500 | $0.0305900 |
2019-07-25 | $0.0313700 | $0.0312300 | $0.0318200 | $0.0296500 |
2019-07-26 | $0.0312300 | $0.0297400 | $0.0311200 | $0.0285600 |
2019-07-27 | $0.0297400 | $0.0269200 | $0.0286200 | $0.0265400 |
2019-07-28 | $0.0269200 | $0.0293600 | $0.0314500 | $0.0259300 |
2019-07-29 | $0.0293600 | $0.0275700 | $0.0302300 | $0.0247200 |
2019-07-30 | $0.0275700 | $0.0250400 | $0.0278300 | $0.0239900 |
2019-07-31 | $0.0250400 | $0.0236100 | $0.0263300 | $0.0230000 |
2019-08-01 | $0.0236100 | $0.0247800 | $0.0281100 | $0.0237300 |
2019-08-02 | $0.0247800 | $0.0235800 | $0.0252700 | $0.0224300 |
2019-08-03 | $0.0235800 | $0.0231600 | $0.0245600 | $0.0227200 |
2019-08-04 | $0.0231600 | $0.0222900 | $0.0241500 | $0.0215200 |
2019-08-05 | $0.0222900 | $0.0206600 | $0.0239700 | $0.0205500 |
2019-08-06 | $0.0206600 | $0.0186900 | $0.0212100 | $0.0177700 |
2019-08-07 | $0.0186900 | $0.0194000 | $0.0202400 | $0.0182000 |
2019-08-08 | $0.0194000 | $0.0196500 | $0.0244400 | $0.0186900 |
2019-08-09 | $0.0196500 | $0.0210000 | $0.0239700 | $0.0183900 |
2019-08-10 | $0.0210000 | $0.0204400 | $0.0208900 | $0.0181800 |
2019-08-11 | $0.0204400 | $0.0185900 | $0.0211300 | $0.0172100 |
2019-08-12 | $0.0185900 | $0.0184500 | $0.0198100 | $0.0182200 |
2019-08-13 | $0.0191300 | $0.0172900 | $0.0182600 | $0.0169600 |
2019-08-14 | $0.0172900 | $0.0159500 | $0.0161500 | $0.0154500 |
2019-08-15 | $0.0159500 | $0.0171100 | $0.0205100 | $0.0163900 |
2019-08-16 | $0.0171100 | $0.0164700 | $0.0177200 | $0.0163700 |
2019-08-17 | $0.0164700 | $0.0166600 | $0.0169700 | $0.0154300 |
2019-08-18 | $0.0166600 | $0.0181700 | $0.0197200 | $0.0164200 |
2019-08-19 | $0.0181700 | $0.0196600 | $0.0207500 | $0.0176900 |
2019-08-20 | $0.0196600 | $0.0212200 | $0.0215400 | $0.0186300 |
2019-08-21 | $0.0212200 | $0.0204700 | $0.0248200 | $0.0195500 |
2019-08-22 | $0.0204700 | $0.0198000 | $0.0211200 | $0.0194000 |
2019-08-23 | $0.0198000 | $0.0188400 | $0.0207200 | $0.0175900 |
2019-08-24 | $0.0188400 | $0.0206000 | $0.0211100 | $0.0178600 |
2019-08-25 | $0.0206000 | $0.0192700 | $0.0233300 | $0.0191700 |
2019-08-26 | $0.0192700 | $0.0196900 | $0.0202100 | $0.0191800 |
2019-08-27 | $0.0196900 | $0.0176000 | $0.0194400 | $0.0170900 |
2019-08-28 | $0.0176000 | $0.0165300 | $0.0171100 | $0.0161400 |
2019-08-29 | $0.0165300 | $0.0164200 | $0.0167100 | $0.0151900 |
2019-08-30 | $0.0164200 | $0.0173500 | $0.0179300 | $0.0163900 |
2019-08-31 | $0.0173500 | $0.0189600 | $0.0199200 | $0.0169400 |
2019-09-01 | $0.0189600 | $0.0181700 | $0.0192400 | $0.0177800 |
2019-09-02 | $0.0181700 | $0.0187000 | $0.0195300 | $0.0176600 |
2019-09-03 | $0.0187000 | $0.0175300 | $0.0192300 | $0.0167900 |
2019-09-04 | $0.0175300 | $0.0173600 | $0.0178900 | $0.0168300 |
2019-09-05 | $0.0173600 | $0.0174200 | $0.0175200 | $0.0164700 |
2019-09-06 | $0.0174200 | $0.0163900 | $0.0170100 | $0.0160800 |
2019-09-07 | $0.0163900 | $0.0164700 | $0.0167900 | $0.0152100 |
2019-09-08 | $0.0164700 | $0.0138600 | $0.0163600 | $0.0136500 |
2019-09-09 | $0.0138600 | $0.0138200 | $0.0143400 | $0.0132000 |
2019-09-10 | $0.0138200 | $0.0132400 | $0.0139500 | $0.0131400 |
2019-09-11 | $0.0132400 | $0.0138200 | $0.0145400 | $0.0129100 |
2019-09-12 | $0.0138200 | $0.0135600 | $0.0141800 | $0.0132400 |
2019-09-13 | $0.0135600 | $0.0138000 | $0.0150400 | $0.0130700 |
2019-09-14 | $0.0138000 | $0.0136800 | $0.0148200 | $0.0132700 |
2019-09-15 | $0.0136800 | $0.0134100 | $0.0137200 | $0.0133000 |
2019-09-16 | $0.0134100 | $0.0134600 | $0.0143800 | $0.0132500 |
2019-09-17 | $0.0134600 | $0.0129500 | $0.0133600 | $0.0124400 |
2019-09-18 | $0.0129500 | $0.0141300 | $0.0150400 | $0.0126000 |
2019-09-19 | $0.0141300 | $0.0132600 | $0.0142900 | $0.0125400 |
2019-09-20 | $0.0132600 | $0.0130300 | $0.0132300 | $0.0124200 |
2019-09-21 | $0.0130300 | $0.0124900 | $0.0127900 | $0.0119900 |
2019-09-22 | $0.0124900 | $0.0122500 | $0.0133500 | $0.0119400 |
2019-09-23 | $0.0122500 | $0.0113400 | $0.0123100 | $0.0113400 |
2019-09-24 | $0.0113400 | $0.008628 | $0.0099950 | $0.008030 |
2019-09-25 | $0.008628 | $0.008194 | $0.008954 | $0.007940 |
2019-09-26 | $0.008194 | $0.008317 | $0.009286 | $0.007671 |
2019-09-27 | $0.008317 | $0.008693 | $0.0103300 | $0.006479 |
2019-09-28 | $0.008693 | $0.008388 | $0.009210 | $0.008224 |
2019-09-29 | $0.008388 | $0.007743 | $0.009436 | $0.007178 |
2019-09-30 | $0.007743 | $0.006652 | $0.007982 | $0.006485 |
2019-10-01 | $0.006652 | $0.006994 | $0.007661 | $0.006328 |
2019-10-02 | $0.006994 | $0.007385 | $0.008727 | $0.006713 |
2019-10-03 | $0.007385 | $0.008329 | $0.008494 | $0.007092 |
2019-10-04 | $0.008329 | $0.009883 | $0.0104600 | $0.008168 |
2019-10-05 | $0.009883 | $0.009398 | $0.0102200 | $0.008418 |
2019-10-06 | $0.009398 | $0.008262 | $0.009757 | $0.007711 |
2019-10-07 | $0.008262 | $0.008544 | $0.009447 | $0.008379 |
2019-10-08 | $0.008544 | $0.009011 | $0.009503 | $0.008274 |
2019-10-09 | $0.009011 | $0.009452 | $0.0103100 | $0.009109 |
2019-10-10 | $0.009452 | $0.009284 | $0.009800 | $0.009198 |
2019-10-11 | $0.009284 | $0.009437 | $0.0101800 | $0.008775 |
2019-10-12 | $0.009437 | $0.009065 | $0.009647 | $0.008816 |
2019-10-13 | $0.009065 | $0.008711 | $0.009292 | $0.008628 |
2019-10-14 | $0.008711 | $0.008197 | $0.008782 | $0.007862 |
2019-10-15 | $0.008197 | $0.007765 | $0.008173 | $0.007601 |
2019-10-16 | $0.007765 | $0.007293 | $0.007614 | $0.007213 |
2019-10-17 | $0.007293 | $0.009537 | $0.009699 | $0.007355 |
2019-10-18 | $0.009537 | $0.009408 | $0.009886 | $0.008132 |
2019-10-19 | $0.009408 | $0.009887 | $0.0100500 | $0.009249 |
2019-10-20 | $0.009887 | $0.0102300 | $0.0108000 | $0.009814 |
2019-10-21 | $0.0102300 | $0.0106900 | $0.0113500 | $0.009292 |
2019-10-22 | $0.0106900 | $0.009481 | $0.0106900 | $0.008918 |
2019-10-23 | $0.009481 | $0.008826 | $0.009649 | $0.007854 |
2019-10-24 | $0.008826 | $0.008933 | $0.0099750 | $0.008040 |
2019-10-25 | $0.008933 | $0.0099720 | $0.0108400 | $0.0099720 |
2019-10-26 | $0.0099720 | $0.009074 | $0.0106500 | $0.007037 |
2019-10-27 | $0.009074 | $0.008882 | $0.009360 | $0.008118 |
2019-10-28 | $0.008882 | $0.009591 | $0.0101400 | $0.008484 |
2019-10-29 | $0.009591 | $0.009716 | $0.0107500 | $0.008961 |
2019-10-30 | $0.009716 | $0.0102700 | $0.0105500 | $0.008803 |
2019-10-31 | $0.0102700 | $0.0103500 | $0.0105300 | $0.009890 |
2019-11-01 | $0.0103500 | $0.0105600 | $0.0107400 | $0.009538 |
2019-11-02 | $0.0105600 | $0.0104300 | $0.0107100 | $0.009312 |
2019-11-03 | $0.0104300 | $0.0103300 | $0.0104200 | $0.009775 |
2019-11-04 | $0.0103300 | $0.0108300 | $0.0108300 | $0.0102700 |
2019-11-05 | $0.0108300 | $0.009510 | $0.0107200 | $0.008391 |
2019-11-06 | $0.009510 | $0.009628 | $0.009815 | $0.009067 |
2019-11-07 | $0.009628 | $0.009485 | $0.009761 | $0.007643 |
2019-11-08 | $0.009485 | $0.009299 | $0.009737 | $0.008860 |
2019-11-09 | $0.009299 | $0.009440 | $0.009440 | $0.008734 |
2019-11-10 | $0.009440 | $0.0101300 | $0.0101300 | $0.009317 |
2019-11-11 | $0.0101300 | $0.009512 | $0.0099480 | $0.009337 |
2019-11-12 | $0.009512 | $0.009531 | $0.009617 | $0.009357 |
2019-11-13 | $0.009609 | $0.009726 | $0.009814 | $0.009376 |
2019-11-14 | $0.009726 | $0.009676 | $0.009726 | $0.009676 |
2019-11-15 | $0.0100200 | $0.009794 | $0.0103900 | $0.009623 |
2019-11-16 | $0.009794 | $0.009750 | $0.009794 | $0.009750 |
2019-11-17 | $0.0100300 | $0.0103500 | $0.0103500 | $0.0100100 |
2019-11-18 | $0.0103500 | $0.0100700 | $0.0103500 | $0.0100700 |
2019-11-19 | $0.0101600 | $0.0106700 | $0.0106700 | $0.009608 |
2019-11-20 | $0.0106700 | $0.0106600 | $0.0106700 | $0.0106600 |
2019-11-26 | $0.007852 | $0.007442 | $0.008229 | $0.007442 |
2019-11-27 | $0.008174 | $0.008537 | $0.008839 | $0.007630 |
2019-11-28 | $0.008511 | $0.0099280 | $0.0102200 | $0.007335 |
2019-11-29 | $0.0102000 | $0.0114000 | $0.0124100 | $0.008529 |
2019-11-30 | $0.0121200 | $0.0113500 | $0.0124800 | $0.008851 |
2019-12-01 | $0.0113500 | $0.0114300 | $0.0114300 | $0.0113500 |
2019-12-11 | $0.0103400 | $0.0114000 | $0.0119800 | $0.0103200 |
2019-12-12 | $0.0114000 | $0.0115300 | $0.0115300 | $0.0114000 |
2019-12-13 | $0.0105100 | $0.0108000 | $0.0110900 | $0.0102200 |
2019-12-14 | $0.0108000 | $0.0109000 | $0.0109000 | $0.0108000 |
2019-12-17 | $0.0108300 | $0.0145900 | $0.0145900 | $0.0102300 |
2019-12-18 | $0.0145900 | $0.0144100 | $0.0145900 | $0.0144100 |
2019-12-31 | $0.009115 | $0.009704 | $0.009704 | $0.009057 |
2020-01-01 | $0.009698 | $0.009148 | $0.009724 | $0.008716 |
2020-01-02 | $0.009131 | $0.008373 | $0.008862 | $0.008373 |
2020-01-03 | $0.008373 | $0.008370 | $0.008373 | $0.008370 |
2020-01-06 | $0.008464 | $0.009268 | $0.009886 | $0.008882 |
2020-01-07 | $0.009268 | $0.009422 | $0.009422 | $0.009268 |
2020-01-09 | $0.008528 | $0.008748 | $0.009373 | $0.008279 |
2020-01-10 | $0.008748 | $0.008839 | $0.008839 | $0.008748 |
2020-01-15 | $0.008645 | $0.007949 | $0.0107700 | $0.007507 |
2020-01-16 | $0.007949 | $0.007948 | $0.007949 | $0.007948 |
2020-02-12 | $0.0130400 | $0.0122200 | $0.0137700 | $0.0117000 |
2020-02-13 | $0.0122200 | $0.0119900 | $0.0122200 | $0.0119900 |
2022-01-21 | $0.0875 | $0.0740 | $0.0788 | $0.0740 |
2022-01-22 | $0.0740 | $0.0734 | $0.0755 | $0.0732 |
2022-01-23 | $0.0642 | $0.0671 | $0.0690 | $0.0657 |
2022-01-24 | $0.0671 | $0.0653 | $0.0701 | $0.0620 |
2022-01-25 | $0.0653 | $0.0643 | $0.0658 | $0.0629 |
2022-01-26 | $0.0643 | $0.0633 | $0.0644 | $0.0633 |
2022-01-27 | $0.0678 | $0.0684 | $0.0710 | $0.0673 |
2022-01-28 | $0.0684 | $0.0762 | $0.0868 | $0.0687 |
2022-01-29 | $0.0762 | $0.0747 | $0.0787 | $0.0742 |
2022-01-31 | $0.0751 | $0.0747 | $0.0762 | $0.0739 |
2022-02-01 | $0.0747 | $0.0747 | $0.0759 | $0.0740 |
2022-02-02 | $0.0747 | $0.0773 | $0.0792 | $0.0746 |
2022-02-04 | $0.0956 | $0.0961 | $0.1090000 | $0.0923 |
2022-02-05 | $0.0961 | $0.1006000 | $0.1060000 | $0.0932 |
2022-02-06 | $0.1006000 | $0.1018000 | $0.1060000 | $0.0980 |
2022-02-07 | $0.1018000 | $0.1011000 | $0.1020000 | $0.1002000 |
2022-02-08 | $0.1048000 | $0.1058000 | $0.1133000 | $0.0987 |
2022-02-09 | $0.1058000 | $0.1033000 | $0.1086000 | $0.1024000 |
2022-02-10 | $0.1033000 | $0.1029000 | $0.1040000 | $0.1027000 |
Çift | Değiş tokuş |
---|---|
STPT/BTC | bitmax |
STPT/USDT | bitmax |
STPT/BTC | bittrex |
STPT/ETH | idex |
STPT/BTC | upbit |
Standard Tokenization Protocol is an open-source standard defining how tokenized assets are issued and transferred while complying with all necessary regulations. Tokens built on top of the STP-Standard will use the protocol’s on-chain Validator to verify compliance with any jurisdictional or issuer-specific requirements.
Standard Tokenization Protocol allows assets to be tokenized in a way that makes them fully compliant across jurisdictions and transferable across any blockchain platform.
Sorry, detailed technology about STPT is not currently available
Sorry, detailed features about STPT is not currently available