21Shares Sui Staking ETP

ASUI
🏛️ France →
77.48
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 77.32 78.50 75.80 77.48 0.0M
2025-09-25 79.60 80.00 77.77 78.75 0.0M
2025-09-24 81.85 84.19 81.85 83.68 0.0M
2025-09-23 82.68 82.82 81.83 82.51 0.0M
2025-09-22 82.59 83.08 81.36 82.19 0.0M
2025-09-19 92.78 93.63 89.71 89.99 0.0M
2025-09-18 92.68 96.51 92.00 95.63 0.0M
2025-09-17 87.38 88.01 86.40 86.26 0.0M
2025-09-16 85.96 88.00 85.96 87.17 0.0M
2025-09-15 89.65 89.88 85.52 85.81 0.0M
2025-09-12 89.81 90.61 88.70 89.00 0.0M
2025-09-11 89.23 89.88 87.62 88.09 0.0M
2025-09-10 86.67 88.68 86.22 88.45 0.0M
2025-09-09 87.72 88.56 84.75 84.86 0.0M
2025-09-08 83.25 85.90 83.13 86.02 0.0M
2025-09-05 83.02 84.50 82.60 82.80 0.0M
2025-09-04 81.53 82.27 80.30 80.56 0.0M
2025-09-03 81.65 83.87 81.06 83.44 0.0M
2025-09-02 80.97 81.39 78.87 80.53 0.0M
2025-09-01 78.26 81.88 78.23 79.33 0.0M
2025-08-29 83.93 83.93 81.03 81.79 0.0M
2025-08-28 86.49 86.82 85.76 85.93 0.0M
2025-08-27 85.34 86.81 84.80 86.79 0.0M
2025-08-26 84.49 85.17 82.79 84.44 0.0M
2025-08-25 87.11 87.11 84.85 85.97 0.0M
2025-08-22 85.36 89.92 82.00 89.60 0.0M
2025-08-21 86.91 87.05 84.50 84.63 0.0M
2025-08-20 86.04 87.07 84.00 87.23 0.0M
2025-08-19 87.16 89.57 86.46 87.21 0.0M
2025-08-18 87.83 88.16 86.70 88.09 0.0M
2025-08-15 94.60 95.92 90.00 89.73 0.0M
2025-08-14 99.75 99.75 92.19 94.32 0.0M
2025-08-13 95.20 100.35 95.20 96.63 0.0M
2025-08-12 90.88 94.08 89.41 93.73 0.0M
2025-08-11 96.98 97.20 91.60 91.85 0.0M
2025-08-08 94.51 96.00 92.30 92.30 0.0M
2025-08-07 86.69 93.45 86.25 92.11 0.0M
2025-08-06 84.83 85.39 83.54 85.52 0.0M
2025-08-05 86.28 89.00 84.20 84.58 0.0M
2025-08-04 86.26 88.51 84.62 87.19 0.0M
2025-08-01 89.06 89.51 84.94 87.10 0.0M
2025-07-31 98.29 99.84 94.49 94.87 0.0M
2025-07-30 95.02 95.33 92.06 94.51 0.0M
2025-07-29 99.35 100.03 94.85 95.04 0.0M
2025-07-28 104.15 105.06 100.72 101.91 0.0M
2025-07-25 89.40 92.45 88.90 90.89 0.0M
2025-07-24 87.39 94.45 87.21 93.23 0.0M
2025-07-23 97.74 97.74 91.46 92.41 0.0M
2025-07-22 96.25 97.45 93.75 96.25 0.0M
2025-07-21 98.73 101.10 98.69 99.30 0.0M
2025-07-18 103.00 103.03 94.09 94.99 0.0M
2025-07-17 99.25 100.72 98.74 99.74 0.0M
2025-07-16 99.31 101.00 98.39 99.21 0.0M
2025-07-15 96.87 99.75 95.19 97.44 0.0M
2025-07-14 96.37 98.83 95.35 96.08 0.0M
2025-07-11 85.28 88.10 85.28 87.69 0.0M
2025-07-10 79.48 80.07 79.00 79.76 0.0M
2025-07-09 71.94 73.28 71.74 72.78 0.0M
2025-07-08 70.40 71.31 70.12 70.75 0.0M
2025-07-07 71.30 71.88 70.61 71.10 0.0M
2025-07-04 73.01 73.01 70.60 70.68 0.0M
2025-07-03 74.59 75.25 73.27 73.52 0.0M
2025-07-02 66.90 69.17 66.57 68.84 0.0M
2025-07-01 68.65 68.75 65.76 65.88 0.0M
2025-06-30 68.61 69.16 67.24 68.24 0.0M
2025-06-27 65.01 66.30 64.55 66.28 0.0M
2025-06-26 67.25 67.25 64.61 64.70 0.0M
2025-06-25 69.61 70.62 68.96 68.44 0.0M
2025-06-24 71.20 71.20 68.67 68.99 0.0M
2025-06-23 63.18 64.34 62.24 62.37 0.0M
2025-06-20 69.90 72.00 69.60 69.42 0.0M
2025-06-19 70.78 70.85 70.12 70.72 0.0M
2025-06-18 71.76 71.76 67.97 69.67 0.0M
2025-06-17 74.77 74.77 71.67 71.06 0.0M
2025-06-16 77.33 78.27 76.72 77.73 0.0M
2025-06-13 74.94 76.81 74.57 75.98 0.0M
2025-06-12 83.78 83.92 81.00 82.84 0.0M
2025-06-11 88.69 88.94 86.95 87.59 0.0M
2025-06-10 86.16 89.56 85.59 87.36 0.0M
2025-06-09 80.75 85.00 80.75 84.93 0.0M
2025-06-06 76.30 81.08 76.09 80.70 0.0M
2025-06-05 80.52 80.52 78.06 79.23 0.0M
2025-06-04 82.49 82.74 80.11 81.43 0.0M
2025-06-03 83.93 84.29 83.50 84.19 0.0M
2025-06-02 83.32 83.73 81.93 82.94 0.0M
2025-05-30 87.72 88.86 87.00 88.15 0.0M
2025-05-29 93.44 95.10 90.70 90.95 0.0M
2025-05-28 94.63 95.21 91.25 90.97 0.0M
2025-05-27 87.81 94.00 87.42 93.38 0.0M
2025-05-26 92.32 92.63 90.00 89.76 0.0M
2025-05-23 98.03 99.17 91.44 93.60 0.0M
2025-05-22 102.85 107.20 95.37 101.46 0.0M
2025-05-21 99.49 101.57 98.03 101.08 0.0M
2025-05-20 98.77 99.75 97.65 98.82 0.0M
2025-05-19 94.93 97.00 92.04 96.28 0.0M
2025-05-16 99.88 101.43 98.51 99.98 0.0M
2025-05-15 97.49 97.53 94.58 97.23 0.0M
2025-05-14 102.87 103.81 99.75 100.37 0.0M
2025-05-13 103.17 104.77 102.06 103.06 0.0M
2025-05-12 108.40 110.04 102.17 102.35 0.0M
2025-05-09 102.77 104.00 99.56 99.86 0.0M
2025-05-08 93.50 98.40 92.57 99.42 0.0M
2025-05-07 85.62 87.00 84.66 84.49 0.0M
2025-05-06 86.57 86.57 81.09 82.99 0.0M
2025-05-05 87.16 88.48 86.50 87.58 0.0M
2025-05-02 87.99 89.13 87.18 87.83 0.0M
2025-04-30 90.34 90.75 83.58 86.84 0.0M
2025-04-29 90.02 91.78 88.50 90.71 0.0M
2025-04-28 94.36 97.80 90.38 90.76 0.1M
2025-04-25 91.13 96.44 89.50 94.38 0.1M
2025-04-24 78.16 84.47 75.47 82.60 0.0M
2025-04-23 73.78 77.00 72.50 72.74 0.1M
2025-04-22 56.43 61.90 56.35 61.01 0.0M
2025-04-17 53.49 53.53 53.00 53.35 0.0M
2025-04-16 52.28 54.11 52.20 54.02 0.0M
2025-04-15 55.82 57.14 54.32 55.63 0.0M
2025-04-14 56.84 59.67 56.40 57.44 0.0M
2025-04-11 56.10 56.68 54.93 55.41 0.0M
2025-04-10 56.90 57.05 54.04 54.17 0.1M
2025-04-09 51.54 52.00 49.04 50.77 0.1M
2025-04-08 52.98 55.26 52.80 53.27 0.0M
2025-04-07 46.36 54.22 45.48 51.56 0.0M
2025-04-04 57.73 60.28 55.60 59.04 0.0M
2025-04-03 60.85 61.69 57.28 58.47 0.0M
2025-04-02 62.20 67.00 62.20 65.89 0.0M
2025-04-01 62.06 67.00 62.06 66.24 0.0M
2025-03-31 60.51 61.28 58.64 61.46 0.0M
2025-03-28 69.70 69.70 67.60 67.39 0.0M
2025-03-27 73.20 75.29 71.00 73.50 0.1M
2025-03-26 68.41 70.45 68.40 69.73 0.0M
2025-03-25 63.08 66.27 63.08 65.77 0.0M
2025-03-24 63.05 65.22 63.05 64.88 0.0M
2025-03-21 61.35 61.35 60.00 60.26 0.0M
2025-03-20 64.35 66.34 63.53 63.15 0.0M
2025-03-19 61.35 64.63 61.27 63.80 0.0M
2025-03-18 60.53 61.54 58.44 59.91 0.0M
2025-03-17 61.00 61.05 60.50 61.63 0.0M
2025-03-14 57.91 62.33 57.91 61.62 0.0M
2025-03-13 59.63 61.56 58.42 57.94 0.0M
2025-03-12 60.47 62.89 57.77 59.39 0.0M
2025-03-11 57.54 58.30 55.45 58.27 0.0M
2025-03-10 62.83 64.37 58.60 58.78 0.0M
2025-03-07 74.56 75.72 72.02 70.87 0.0M
2025-03-06 71.40 79.51 71.08 76.77 0.0M
2025-03-05 67.67 70.90 66.45 65.74 0.0M
2025-03-04 67.32 67.55 63.00 62.74 0.0M
2025-03-03 83.22 83.22 78.70 79.37 0.0M
2025-02-28 72.06 78.42 71.54 76.96 0.0M
2025-02-27 81.19 81.19 79.01 78.55 0.0M
2025-02-26 81.96 83.77 80.41 82.64 0.0M
2025-02-25 76.65 77.86 73.07 76.25 0.0M
2025-02-24 91.71 91.99 82.50 83.64 0.0M
2025-02-21 96.31 98.31 93.21 94.86 0.0M
2025-02-20 90.58 92.52 90.47 92.49 0.0M
2025-02-19 86.96 88.86 86.41 90.12 0.0M
2025-02-18 85.59 87.18 83.50 83.08 0.0M
2025-02-17 90.15 91.97 88.00 87.85 0.0M
2025-02-14 96.73 101.00 96.73 99.17 0.0M
2025-02-13 98.26 98.52 95.52 97.08 0.0M
2025-02-12 91.46 93.00 87.03 88.91 0.0M
2025-02-11 98.46 100.12 96.98 95.78 0.0M
2025-02-10 87.87 92.12 87.87 90.87 0.0M
2025-02-07 87.84 93.02 87.84 90.07 0.0M
2025-02-06 95.34 97.61 88.00 88.26 0.0M
2025-02-05 101.06 101.84 96.43 95.98 0.0M
2025-02-04 93.46 104.82 92.50 103.62 0.0M
2025-02-03 88.59 104.88 84.32 102.26 0.1M
2025-01-31 116.09 118.04 115.10 116.21 0.0M
2025-01-30 113.38 116.68 113.19 115.30 0.0M
2025-01-29 105.33 105.40 100.50 102.37 0.0M
2025-01-28 108.65 108.91 104.73 104.81 0.0M
2025-01-27 98.35 106.70 96.37 105.46 0.0M
2025-01-24 122.25 123.50 120.46 121.92 0.0M
2025-01-23 123.46 123.46 119.41 123.00 0.0M
2025-01-22 127.41 128.47 125.90 128.13 0.0M
2025-01-21 121.04 126.19 120.48 125.07 0.0M
2025-01-20 134.88 135.79 126.12 128.55 0.0M
2025-01-17 134.98 139.68 134.98 138.67 0.0M
2025-01-16 131.87 134.69 129.57 134.08 0.0M
2025-01-15 129.09 135.92 124.67 135.10 0.0M
2025-01-14 129.26 133.76 128.33 128.79 0.0M
2025-01-13 128.08 130.23 122.58 129.06 0.0M
2025-01-10 142.92 144.71 137.15 140.36 0.0M
2025-01-09 130.00 135.95 126.64 135.26 0.0M
2025-01-08 128.94 131.88 127.01 128.56 0.0M
2025-01-07 141.32 143.69 134.48 136.76 0.0M
2025-01-06 144.92 149.12 143.79 148.43 0.0M
2025-01-03 121.35 132.89 121.00 132.16 0.0M
2025-01-02 122.69 125.07 121.50 124.29 0.0M