CoinXview PortfelApp
PL
Coin: 1240Giełdy: 22Kapitalizacja: $2,44T −1,47%Wol. 24h: $24,59BDominacja: BTC 58,8% ETH 10,0%Gas ETH: 1,1 gweiStrach i chciwość: 28/100

Historia cen STAYNEX (STAY)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie STAY. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu STAY

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026————-54%-55%-44%-33%+73%-19%-1,4%—-89%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
12.11.2026$0,000005720$0,000007900$0,000005630 $0,000007670$76,41K+34.09%
11.11.2026$0,000006350$0,000006980$0,000005650 $0,000005730$585,56K-9.76%
10.11.2026$0,000009410$0,00001197$0,000005060 $0,000006380$1,06M-32.20%
09.11.2026$0,000004950$0,00001400$0,000004770 $0,000009410$672,87K+90.10%
08.11.2026$0,000005140$0,000005980$0,000004900 $0,000004950$560,06K-3.70%
07.11.2026$0,000005000$0,000005960$0,000004930 $0,000005150$345,09K+3.00%
06.11.2026$0,000006220$0,000006380$0,000004630 $0,000005010$153,24K-19.45%
05.11.2026$0,000006080$0,000006450$0,000006020 $0,000006220$507,12K+2.30%
04.11.2026$0,000006200$0,000006630$0,000005830 $0,000006050$454,57K-2.42%
03.11.2026$0,000006320$0,000006800$0,000005900 $0,000006230$696,74K-1.42%
02.11.2026$0,000006390$0,000006680$0,000005980 $0,000006320$853,62K-1.10%
01.11.2026$0,000007780$0,000008030$0,000005640 $0,000006420$278,00K-17.48%
31.10.2026$0,000007070$0,000007790$0,000006610 $0,000007780$107,11K+10.04%
30.10.2026$0,000006320$0,000007370$0,000006250 $0,000007070$770,40K+11.87%
29.10.2026$0,000007740$0,000007750$0,000006130 $0,000006380$297,03K-17.57%
28.10.2026$0,000007590$0,000008030$0,000007050 $0,000007740$1,26M+1.98%
27.10.2026$0,000008040$0,000009010$0,000007240 $0,000007590$1,18M-5.60%
26.10.2026$0,00001009$0,00001048$0,000007010 $0,000008040$1,45M-20.32%
25.10.2026$0,000008490$0,00001103$0,000008000 $0,00001009$1,27M+18.85%
24.10.2026$0,000007940$0,00001380$0,000007510 $0,000008510$932,98K+7.18%
23.10.2026$0,000007410$0,000008430$0,000006890 $0,000007940$888,74K+7.15%
22.10.2026$0,000007300$0,000007890$0,000006680 $0,000007420$726,99K+1.64%
21.10.2026$0,000007850$0,000008380$0,000007130 $0,000007300$483,85K-7.01%
20.10.2026$0,000007830$0,000008290$0,000007390 $0,000007850$311,90K+0.26%
19.10.2026$0,000007060$0,000008040$0,000006810 $0,000007830$361,02K+10.91%
18.10.2026$0,000007130$0,000007130$0,000006780 $0,000007060$190,44K-0.98%
17.10.2026$0,000007750$0,000008250$0,000007020 $0,000007130$459,20K-8.00%
16.10.2026$0,000006990$0,000008390$0,000006970 $0,000007750$705,83K+10.87%
15.10.2026$0,000007360$0,000007990$0,000006250 $0,000006990$1,25M-5.03%
14.10.2026$0,000007570$0,00001115$0,000007080 $0,000007380$992,18K-2.51%
13.10.2026$0,000006700$0,000008020$0,000006650 $0,000007590$662,72K+13.28%
12.10.2026$0,000006660$0,000008310$0,000006230 $0,000006710$775,67K+0.75%
11.10.2026$0,000007540$0,000008210$0,000006540 $0,000006690$911,30K-11.27%
10.10.2026$0,000006280$0,000009100$0,000006060 $0,000007550$395,58K+20.22%
09.10.2026$0,000007050$0,000007450$0,000006030 $0,000006300$529,70K-10.64%
08.10.2026$0,000006650$0,000007850$0,000006640 $0,000007080$294,62K+6.47%
07.10.2026$0,000008740$0,000008870$0,000006440 $0,000006650$817,36K-23.91%
06.10.2026$0,000007800$0,000009730$0,000007110 $0,000008730$810,21K+11.92%
05.10.2026$0,000007110$0,000008860$0,000006850 $0,000007800$537,28K+9.70%
04.10.2026$0,000007910$0,000009770$0,000006180 $0,000007160$840,30K-9.48%
03.10.2026$0,000008160$0,000009580$0,000007710 $0,000007900$266,01K-3.19%
02.10.2026$0,00001243$0,00001610$0,000007600 $0,000008160$776,03K-34.35%
01.10.2026$0,000009600$0,00001535$0,000009030 $0,00001246$1,37M+29.79%
30.09.2026$0,00001027$0,00008750$0,000007500 $0,000009620$1,62M-6.33%
29.09.2026$0,000006420$0,00001490$0,000006320 $0,00001030$678,55K+60.44%
28.09.2026$0,000005780$0,000006490$0,000005160 $0,000006420$231,03K+11.07%
27.09.2026$0,000005420$0,000005800$0,000005310 $0,000005780$35,37K+6.64%
26.09.2026$0,000004230$0,000005800$0,000004210 $0,000005430$70,44K+28.37%
25.09.2026$0,000004130$0,000004400$0,000004110 $0,000004250$33,95K+2.91%
24.09.2026$0,000003090$0,000004920$0,000003040 $0,000004130$38,87K+33.66%
23.09.2026$0,000003480$0,000004060$0,000003030 $0,000003090$35,48K-11.21%
22.09.2026$0,000003370$0,000003890$0,000003260 $0,000003480$38,29K+3.26%
21.09.2026$0,000003870$0,000003940$0,000003370 $0,000003370$33,48K-12.92%
20.09.2026$0,000003500$0,000003930$0,000003450 $0,000003870$34,23K+10.57%
19.09.2026$0,000003640$0,000003750$0,000003290 $0,000003500$15,30K-3.85%
18.09.2026$0,000003870$0,000004100$0,000003500 $0,000003670$27,07K-5.17%
17.09.2026$0,000004160$0,000004920$0,000003870 $0,000003890$43,31K-6.49%
16.09.2026$0,000004510$0,000004570$0,000004100 $0,000004170$51,52K-7.54%
15.09.2026$0,000004420$0,000004720$0,000004340 $0,000004510$57,22K+2.04%
14.09.2026$0,000004480$0,000004700$0,000004370 $0,000004420$59,66K-1.34%
13.09.2026$0,000004520$0,000004680$0,000004410 $0,000004480$65,10K-0.88%
12.09.2026$0,000004450$0,000004780$0,000004430 $0,000004520$69,93K+1.57%
11.09.2026$0,000004320$0,000004650$0,000004210 $0,000004450$53,72K+3.01%
10.09.2026$0,000004620$0,000004880$0,000004300 $0,000004320$55,65K-6.49%
09.09.2026$0,000004950$0,000005160$0,000004600 $0,000004640$39,74K-6.26%
08.09.2026$0,000004820$0,000005140$0,000004600 $0,000004950$42,55K+2.70%
07.09.2026$0,000005030$0,000005110$0,000004800 $0,000004820$40,70K-4.17%
06.09.2026$0,000005170$0,000005350$0,000004950 $0,000005020$46,48K-2.90%
05.09.2026$0,000005200$0,000005380$0,000004940 $0,000005190$43,31K-0.19%
04.09.2026$0,000005220$0,000005420$0,000005090 $0,000005200$37,97K-0.38%
03.09.2026$0,000005370$0,000005810$0,000005170 $0,000005220$41,27K-2.79%
02.09.2026$0,000005150$0,000005450$0,000005060 $0,000005360$44,36K+4.08%
01.09.2026$0,000005550$0,000005810$0,000005010 $0,000005150$46,05K-7.21%
31.08.2026$0,000006310$0,000007500$0,000005500 $0,000005550$392,08K-12.04%
30.08.2026$0,000005760$0,000006780$0,000005700 $0,000006330$35,80K+9.90%
29.08.2026$0,000005830$0,000006130$0,000005680 $0,000005790$35,49K-0.69%
28.08.2026$0,000006000$0,000006230$0,000005740 $0,000005830$32,51K-2.83%
27.08.2026$0,000006070$0,000006500$0,000005830 $0,000006000$35,95K-1.15%
26.08.2026$0,000005700$0,000006070$0,000005690 $0,000006070$37,11K+6.49%
25.08.2026$0,000005350$0,000005920$0,000005290 $0,000005720$48,28K+6.92%
24.08.2026$0,000005680$0,000005920$0,000005340 $0,000005360$48,53K-5.63%
23.08.2026$0,000005510$0,000006290$0,000005480 $0,000005690$52,40K+3.27%
22.08.2026$0,000006120$0,000006220$0,000004960 $0,000005520$46,15K-9.80%
21.08.2026$0,000005960$0,000006210$0,000005680 $0,000006120$39,38K+2.68%
20.08.2026$0,000005680$0,000006380$0,000005140 $0,000005980$23,12K+5.28%
19.08.2026$0,000005580$0,000006180$0,000004890 $0,000005680$35,65K+1.79%
18.08.2026$0,000006090$0,000006230$0,000005410 $0,000005580$51,07K-8.37%
17.08.2026$0,000006330$0,000007470$0,000004770 $0,000006050$320,00K-4.42%
16.08.2026$0,000005280$0,000007980$0,000005270 $0,000006390$145,56K+21.02%
15.08.2026$0,000005800$0,000006100$0,000004920 $0,000005280$40,88K-8.97%
14.08.2026$0,000005710$0,000006470$0,000005650 $0,000005780$43,47K+1.23%
13.08.2026$0,000005670$0,000005910$0,000005430 $0,000005710$82,96K+0.71%
12.08.2026$0,000005730$0,000006640$0,000005490 $0,000005630$387,79K-1.75%
11.08.2026$0,000005430$0,000006250$0,000005140 $0,000005730$287,55K+5.52%
10.08.2026$0,000005880$0,000006260$0,000004850 $0,000005430$71,56K-7.65%
09.08.2026$0,000005660$0,000006790$0,000005110 $0,000005880$635,77K+3.89%
08.08.2026$0,000004800$0,000008000$0,000004340 $0,000005630$376,05K+17.29%
07.08.2026$0,000004550$0,000004870$0,000004410 $0,000004800$102,26K+5.49%
06.08.2026$0,000004700$0,000005810$0,000004460 $0,000004550$41,73K-3.19%
05.08.2026$0,000004550$0,000004720$0,000004430 $0,000004700$49,79K+3.30%
04.08.2026$0,000006700$0,000006790$0,000004190 $0,000004550$214,69K-32.09%
03.08.2026$0,000006140$0,000008010$0,000006040 $0,000006700$148,19K+9.12%
02.08.2026$0,000008560$0,000008960$0,000006030 $0,000006110$90,54K-28.62%
01.08.2026$0,000008300$0,000009250$0,000007750 $0,000008560$139,22K+3.13%
31.07.2026$0,00001002$0,00001004$0,000007280 $0,000008300$433,33K-17.17%
30.07.2026$0,000007100$0,00001140$0,000006800 $0,00001002$430,26K+41.13%
29.07.2026$0,000006470$0,000008450$0,000006430 $0,000007080$162,02K+9.43%
28.07.2026$0,000005940$0,000007350$0,000005880 $0,000006480$134,84K+9.09%
27.07.2026$0,000005740$0,00001100$0,000005720 $0,000005960$192,77K+3.83%
26.07.2026$0,000005330$0,000005910$0,000005290 $0,000005750$42,56K+7.88%
25.07.2026$0,000005190$0,000005380$0,000005190 $0,000005320$45,76K+2.50%
24.07.2026$0,000004780$0,000005560$0,000004700 $0,000005250$42,18K+9.83%
23.07.2026$0,000005290$0,000005390$0,000004650 $0,000004810$163,13K-9.07%
22.07.2026$0,000005940$0,000006040$0,000005070 $0,000005290$137,32K-10.94%
21.07.2026$0,000006110$0,000006180$0,000005730 $0,000005950$163,34K-2.62%
20.07.2026$0,000006720$0,000007100$0,000006100 $0,000006130$617,95K-8.78%
19.07.2026$0,000007090$0,000007280$0,000006540 $0,000006730$52,80K-5.08%
18.07.2026$0,000007470$0,000007550$0,000006990 $0,000007090$51,62K-5.09%
17.07.2026$0,000006770$0,000007750$0,000006270 $0,000007480$55,59K+10.49%
16.07.2026$0,000006600$0,000007790$0,000006510 $0,000006810$50,77K+3.18%
15.07.2026$0,000006590$0,000007000$0,000006490 $0,000006600$59,14K+0.15%
14.07.2026$0,000006380$0,000007760$0,000006250 $0,000006600$218,49K+3.45%
13.07.2026$0,000006160$0,00001049$0,000006160 $0,000006370$225,04K+3.41%
12.07.2026$0,000007040$0,000007070$0,000006160 $0,000006170$52,87K-12.36%
11.07.2026$0,000007010$0,000007350$0,000006960 $0,000007070$101,90K+0.86%
10.07.2026$0,000007060$0,000007590$0,000006950 $0,000007010$102,30K-0.71%
09.07.2026$0,000007570$0,000007870$0,000006720 $0,000007060$68,14K-6.74%
08.07.2026$0,000008430$0,000008540$0,000006950 $0,000007590$185,23K-9.96%
07.07.2026$0,00001075$0,00001080$0,000007760 $0,000008450$173,86K-21.40%
06.07.2026$0,00001091$0,00001100$0,000009700 $0,00001075$155,90K-1.47%
05.07.2026$0,00001129$0,00001221$0,00001050 $0,00001093$319,36K-3.19%
04.07.2026$0,00001373$0,00001493$0,00001100 $0,00001135$1,09M-17.33%
03.07.2026$0,00001422$0,00003087$0,00001330 $0,00001374$1,08M-3.38%
02.07.2026$0,00001199$0,00001426$0,000009560 $0,00001424$717,14K+18.77%
01.07.2026$0,00001493$0,00001531$0,00001197 $0,00001206$1,47M-19.22%
30.06.2026$0,00001808$0,00002073$0,00001484 $0,00001498$169,75K-17.15%
29.06.2026$0,00001922$0,00002515$0,00001693 $0,00001808$1,25M-5.93%
28.06.2026$0,00002593$0,00002729$0,00001900 $0,00001922$1,40M-25.88%
27.06.2026$0,00002724$0,00002738$0,00002575 $0,00002595$803,02K-4.74%
26.06.2026$0,00002694$0,00002817$0,00002658 $0,00002726$879,87K+1.19%
25.06.2026$0,00002888$0,00002898$0,00002691 $0,00002692$669,70K-6.79%
24.06.2026$0,00002755$0,00002912$0,00002749 $0,00002888$1,46M+4.83%
23.06.2026$0,00002869$0,00002972$0,00002745 $0,00002755$1,22M-3.97%
22.06.2026$0,00002862$0,00002883$0,00002842 $0,00002870$351,09K+0.28%
21.06.2026$0,00002934$0,00002949$0,00002840 $0,00002862$595,87K-2.45%
20.06.2026$0,00002811$0,00002970$0,00002810 $0,00002936$864,44K+4.45%
19.06.2026$0,00002906$0,00002929$0,00002776 $0,00002813$784,02K-3.20%
18.06.2026$0,00003006$0,00003031$0,00002889 $0,00002908$705,72K-3.26%
17.06.2026$0,00003013$0,00003100$0,00002994 $0,00003017$1,40M+0.13%
16.06.2026$0,00003054$0,00003061$0,00002966 $0,00003013$907,94K-1.34%
15.06.2026$0,00003077$0,00003100$0,00003040 $0,00003054$698,33K-0.75%
14.06.2026$0,00002945$0,00003079$0,00002934 $0,00003075$1,06M+4.41%
13.06.2026$0,00002997$0,00003000$0,00002903 $0,00002940$1,36M-1.90%
12.06.2026$0,00002786$0,00003000$0,00002776 $0,00002993$1,25M+7.43%
11.06.2026$0,00002709$0,00002788$0,00002604 $0,00002777$1,34M+2.51%
10.06.2026$0,00002823$0,00002835$0,00002702 $0,00002715$1,35M-3.83%
09.06.2026$0,00002693$0,00003036$0,00002610 $0,00002812$1,32M+4.42%
08.06.2026$0,00002807$0,00002814$0,00002684 $0,00002689$1,21M-4.20%
07.06.2026$0,00002726$0,00002819$0,00002691 $0,00002807$1,53M+2.97%
06.06.2026$0,00002749$0,00003251$0,00002658 $0,00002715$1,43M-1.24%
05.06.2026$0,00002971$0,00002971$0,00002700 $0,00002747$1,14M-7.54%
04.06.2026$0,00003016$0,00003019$0,00002950 $0,00002967$1,05M-1.62%
03.06.2026$0,00003247$0,00003263$0,00002999 $0,00003004$1,49M-7.48%
02.06.2026$0,00003520$0,00003600$0,00003199 $0,00003243$1,42M-7.87%
01.06.2026$0,00003293$0,00003872$0,00003290 $0,00003520$1,51M+6.89%
31.05.2026$0,00003292$0,00003431$0,00003283 $0,00003293$1,42M+0.03%
30.05.2026$0,00003280$0,00003293$0,00003258 $0,00003292$1,32M+0.37%
29.05.2026$0,00002943$0,00003329$0,00002932 $0,00003280$1,47M+11.45%
28.05.2026$0,00003250$0,00003299$0,00002709 $0,00002943$690,60K-9.45%
27.05.2026$0,00003336$0,00003350$0,00003199 $0,00003250$1,44M-2.58%
26.05.2026$0,00003260$0,00003550$0,00003220 $0,00003336$1,05M+2.33%
25.05.2026$0,00003366$0,00003568$0,00003231 $0,00003260$1,31M-3.15%
24.05.2026$0,00002929$0,00003379$0,00002922 $0,00003366$75,14K+14.92%
23.05.2026$0,00002943$0,00002969$0,00002883 $0,00002929$40,95K-0.48%
22.05.2026$0,00002909$0,00003030$0,00002901 $0,00002943$775,22K+1.17%
21.05.2026$0,00003109$0,00003129$0,00002615 $0,00002909$999,81K-6.43%
20.05.2026$0,00003407$0,00003411$0,00003094 $0,00003109$1,25M-8.75%
19.05.2026$0,00003269$0,00003431$0,00003201 $0,00003410$1,61M+4.31%
18.05.2026$0,00003236$0,00003314$0,00003183 $0,00003269$1,48M+1.02%
17.05.2026$0,00003292$0,00003302$0,00003130 $0,00003249$1,59M-1.31%
16.05.2026$0,00003401$0,00003442$0,00003240 $0,00003302$1,41M-2.91%
15.05.2026$0,00003117$0,00003754$0,00003080 $0,00003401$1,11M+9.11%
14.05.2026$0,00003350$0,00003390$0,00003030 $0,00003117$8,71K-6.96%
13.05.2026$0,00003110$0,00004030$0,00002900 $0,00003350$293,22K+7.72%
12.05.2026$0,00002800$0,00003230$0,00002730 $0,00003110$390,98K+11.07%
11.05.2026$0,00003940$0,00004010$0,00002610 $0,00002800$552,22K-28.93%
10.05.2026$0,00004770$0,00004890$0,00003880 $0,00003940$324,67K-17.40%
09.05.2026$0,00004430$0,00004920$0,00004380 $0,00004770$139,34K+7.67%
08.05.2026$0,00004430$0,00004630$0,00004380 $0,00004430$171,11K+0.00%
07.05.2026$0,00004440$0,00004650$0,00004030 $0,00004430$469,43K-0.23%
06.05.2026$0,00005690$0,00005840$0,00004400 $0,00004440$638,21K-21.97%
05.05.2026$0,00006410$0,00006460$0,00005600 $0,00005690$1,09M-11.23%
04.05.2026$0,00007500$0,00007570$0,00006410 $0,00006410$792,42K-14.53%
03.05.2026$0,00008840$0,00008850$0,00007420 $0,00007520$985,97K-14.93%
02.05.2026$0,00008020$0,00009900$0,00007990 $0,00008830$1,11M+10.10%
01.05.2026$0,00007150$0,0001046$0,00007010 $0,00008020$1,10M+12.17%
30.04.2026$0,00009220$0,00009310$0,00006290 $0,00007140$1,31M-22.56%
29.04.2026$0,0001100$0,0001200$0,00008850 $0,00009240$1,10M-16.00%
28.04.2026$0,0001739$0,0001817$0,0001025 $0,0001100$1,14M-36.75%
27.04.2026$0,0001995$0,0002001$0,0001661 $0,0001739$1,28M-12.83%
26.04.2026$0,0001806$0,0002027$0,0001802 $0,0001994$950,10K+10.41%
25.04.2026$0,0002130$0,0002136$0,0001534 $0,0001807$1,09M-15.16%
24.04.2026$0,0001998$0,0002402$0,0001954 $0,0002124$1,41M+6.31%
23.04.2026$0,0001500$0,0004130$0,0001500 $0,0001998$1,27M+33.20%
Wszystkie sekcje