SharedStake (SGT)
SharedStake (SGT)
De SharedStake prijs is €0.00, een -12.81% verandering in de afgelopen 7 dagen. Lees meer over de prijsgeschiedenis van SharedStake, hoe het werkt en hoe u kunt beleggen.
24h Verandering | €0.00 |
---|---|
24h Hoog | €0.04 |
24h Laag | €0.04 |
Marktkapitalisatie | - |
Tradingvolume (24h) | €0 |
Marktdominantie | - |
Marktpositie | # |
Circulerend aanbod | 8.87M |
Maximale aanbod | 10M |
SharedStake markten
# | Bron | Paren | Prijs | +2% Depth | -2% Depth | Volume | Bijgewerkt |
---|---|---|---|---|---|---|---|
1 |
![]() |
SGT/WETH | €0.04 | - | - | 215 | Onlangs |
2 |
![]() |
SGT/WETH | €0.04 | - | - | 155 | Onlangs |
3 |
![]() |
SGT/USDT | €0.79 | €0.50 | €16.38 | 7,681 | Onlangs |
4 |
![]() |
SGT/WETH | €0.14 | - | - | 1,445 | Onlangs |
5 |
![]() |
SGT/WETH | €0.14 | - | - | 1,193 | Onlangs |
6 |
![]() |
SGT/WETH | €0.14 | - | - | 1,193 | Onlangs |
7 |
![]() |
SGT/WETH | €0.14 | - | - | 619 | Onlangs |
8 |
![]() |
SGT/WETH | €0.05 | - | - | 29 | Onlangs | Geen gegevens gevonden | Geen gegevens gevonden |
Prijsgeschiedenis van SharedStake
Datum | Opening* | Hoog | Laag | Sluiting** | Volume | Market Cap |
---|---|---|---|---|---|---|
Jan 27, 2025 | €0.19913 | €0.19913 | €0.18324 | €0.18800 | €256,355 | €1,889,999 |
Jan 26, 2025 | €0.19974 | €0.20039 | €0.19829 | €0.19913 | €186,943 | €2,001,850 |
Jan 23, 2025 | €0.19077 | €0.19650 | €0.18800 | €0.19113 | €203,719 | €1,921,407 |
Jan 22, 2025 | €0.19613 | €0.19734 | €0.18754 | €0.19077 | €211,897 | €1,917,775 |
Jan 19, 2025 | €0.22452 | €0.22464 | €0.20195 | €0.20477 | €180,815 | €2,058,557 |
Jan 16, 2025 | €0.28037 | €0.30156 | €0.28017 | €0.28613 | €363,360 | €2,876,483 |
Jan 10, 2025 | €0.31403 | €0.34519 | €0.30391 | €0.31958 | €549,898 | €3,212,717 |
Jan 9, 2025 | €0.33596 | €0.36346 | €0.30880 | €0.31403 | €508,092 | €3,156,949 |
Jan 7, 2025 | €0.35723 | €0.38472 | €0.34937 | €0.35160 | €375,901 | €3,534,622 |
Dec 28, 2024 | €0.34347 | €0.36447 | €0.32808 | €0.33951 | €467,450 | €3,413,081 |
Dec 15, 2024 | €0.40629 | €0.42435 | €0.40561 | €0.41579 | €461,543 | €4,179,920 |
Dec 13, 2024 | €0.42066 | €0.46143 | €0.37371 | €0.41054 | €490,686 | €4,127,090 |
Dec 10, 2024 | €0.47284 | €0.51046 | €0.44827 | €0.45609 | €553,079 | €4,585,055 |
Dec 5, 2024 | €0.35063 | €0.45759 | €0.34198 | €0.42393 | €605,275 | €4,261,738 |
Dec 3, 2024 | €0.32330 | €0.35229 | €0.31844 | €0.34563 | €447,863 | €3,474,591 |
Nov 27, 2024 | €0.29975 | €0.32507 | €0.29957 | €0.31658 | €343,476 | €3,182,549 |
Nov 26, 2024 | €0.30498 | €0.30977 | €0.29278 | €0.29975 | €347,598 | €3,013,327 |
Nov 25, 2024 | €0.32261 | €0.32461 | €0.30471 | €0.30498 | €355,703 | €3,065,895 |
Nov 23, 2024 | €0.32651 | €0.32787 | €0.31359 | €0.32059 | €345,617 | €3,222,834 |
Nov 19, 2024 | €0.46573 | €0.46896 | €0.43097 | €0.43454 | €379,112 | €4,368,365 |
Nov 14, 2024 | €0.47437 | €0.48135 | €0.46330 | €0.46513 | €535,485 | €4,675,922 |
Nov 12, 2024 | €0.50469 | €0.52466 | €0.46341 | €0.47754 | €522,484 | €4,800,702 |
Nov 5, 2024 | €0.45416 | €0.46005 | €0.42278 | €0.44356 | €653,594 | €4,459,044 |
Nov 3, 2024 | €0.48873 | €0.48942 | €0.46143 | €0.48099 | €739,351 | €4,835,328 |
Oct 28, 2024 | €0.49775 | €0.50842 | €0.48592 | €0.50279 | €334,338 | €5,054,519 |
Oct 20, 2024 | €0.53186 | €0.53583 | €0.51015 | €0.53232 | €392,100 | €5,351,394 |
Oct 10, 2024 | €0.68526 | €0.68818 | €0.66876 | €0.68747 | €535,877 | €6,911,097 |
Oct 4, 2024 | €0.69710 | €0.72689 | €0.66286 | €0.72100 | €502,807 | €7,248,183 |
Sep 30, 2024 | €0.77927 | €0.77936 | €0.71298 | €0.75468 | €528,990 | €7,586,774 |
Sep 22, 2024 | €0.82517 | €0.83061 | €0.80215 | €0.82572 | €498,360 | €8,300,944 |
Jul 10, 2024 | €0.03519 | €0.03519 | €0.03519 | €0.03519 | €0 | €5,278 |
Jul 7, 2024 | €0.03630 | €0.03630 | €0.03518 | €0.03519 | €189 | €5,278 |
Jun 28, 2024 | €0.03993 | €0.03993 | €0.03964 | €0.03964 | €188 | €5,946 |
Jun 3, 2024 | €0.05092 | €0.05092 | €0.05092 | €0.05092 | €0 | €7,639 |
May 29, 2024 | €0.05681 | €0.05681 | €0.05681 | €0.05681 | €0 | €8,523 |
May 25, 2024 | €0.05653 | €0.05653 | €0.05653 | €0.05653 | €0 | €8,480 |
May 19, 2024 | €0.05133 | €0.05226 | €0.05107 | €0.05107 | €336 | €7,662 |
May 15, 2024 | €0.04966 | €0.04966 | €0.04966 | €0.04966 | €0 | €7,450 |
May 6, 2024 | €0.05360 | €0.05360 | €0.05360 | €0.05360 | €0 | €8,040 |
May 5, 2024 | €0.05360 | €0.05360 | €0.05360 | €0.05360 | €0 | €8,040 |
May 2, 2024 | €0.05244 | €0.05244 | €0.05163 | €0.05163 | €206 | €7,745 |
Apr 25, 2024 | €0.05469 | €0.05471 | €0.05391 | €0.05391 | €193 | €8,088 |
Apr 17, 2024 | €0.05084 | €0.05112 | €0.05072 | €0.05076 | €1,792 | €7,615 |
Apr 3, 2024 | €0.06620 | €0.06751 | €0.06620 | €0.06751 | €48 | €10,128 |
Mar 26, 2024 | €0.07203 | €0.07310 | €0.07203 | €0.07310 | €269 | €10,965 |
Mar 17, 2024 | €0.07601 | €0.09042 | €0.07601 | €0.08562 | €2,801 | €12,844 |
Mar 14, 2024 | €0.11891 | €0.11891 | €0.10662 | €0.10662 | €977 | €15,994 |
Mar 11, 2024 | €0.07555 | €0.08778 | €0.07555 | €0.08673 | €5,154 | €13,011 |
Mar 9, 2024 | €0.07649 | €0.07668 | €0.07266 | €0.07550 | €1,831 | €11,326 |
Mar 8, 2024 | €0.08165 | €0.08165 | €0.07649 | €0.07649 | €6,504 | €11,475 |
Mar 6, 2024 | €0.08619 | €0.08619 | €0.07390 | €0.07390 | €1,561 | €11,085 |
Feb 23, 2024 | €0.06380 | €0.06380 | €0.06380 | €0.06380 | €0 | €9,570 |
Feb 21, 2024 | €0.06100 | €0.06380 | €0.06100 | €0.06380 | €0 | €9,570 |
Feb 20, 2024 | €0.06141 | €0.06309 | €0.06100 | €0.06100 | €114 | €9,151 |
Feb 18, 2024 | €0.07679 | €0.07727 | €0.07610 | €0.07653 | €471 | €11,481 |
Feb 17, 2024 | €0.08051 | €0.08051 | €0.07607 | €0.07679 | €319 | €11,519 |
Feb 14, 2024 | €0.06828 | €0.07842 | €0.06828 | €0.07842 | €1,476 | €11,764 |
Feb 12, 2024 | €0.07060 | €0.07060 | €0.06786 | €0.06786 | €484 | €10,180 |
Feb 11, 2024 | €0.06711 | €0.07146 | €0.06522 | €0.07060 | €1,824 | €10,591 |
Feb 10, 2024 | €0.06022 | €0.06711 | €0.06002 | €0.06711 | €2,166 | €10,067 |
Feb 8, 2024 | €0.05713 | €0.05713 | €0.05047 | €0.05047 | €115 | €7,571 |
Feb 7, 2024 | €0.05979 | €0.06088 | €0.05689 | €0.05713 | €1,323 | €8,570 |
Feb 4, 2024 | €0.06160 | €0.06199 | €0.06065 | €0.06065 | €199 | €9,099 |
Jan 31, 2024 | €0.06578 | €0.06582 | €0.05620 | €0.06240 | €2,467 | €9,361 |
Jan 28, 2024 | €0.08692 | €0.08765 | €0.07129 | €0.07135 | €5,762 | €10,704 |
Jan 26, 2024 | €0.07155 | €0.07557 | €0.07155 | €0.07557 | €879 | €11,337 |
Jan 25, 2024 | €0.07052 | €0.07155 | €0.06998 | €0.07155 | €448 | €10,734 |
Jan 23, 2024 | €0.07246 | €0.07246 | €0.06931 | €0.07051 | €1,083 | €10,577 |
Jan 18, 2024 | €0.09109 | €0.09109 | €0.08650 | €0.08689 | €359 | €13,035 |
Jan 17, 2024 | €0.08076 | €0.09109 | €0.08076 | €0.09109 | €2,872 | €13,664 |
Jan 16, 2024 | €0.07196 | €0.08076 | €0.07196 | €0.08076 | €2,671 | €12,115 |
Jan 14, 2024 | €0.07432 | €0.07432 | €0.06943 | €0.06943 | €247 | €10,415 |
Jan 12, 2024 | €0.08289 | €0.08344 | €0.08077 | €0.08156 | €2,284 | €12,235 |
Jan 11, 2024 | €0.07707 | €0.08608 | €0.07707 | €0.08289 | €7,468 | €12,435 |
Jan 9, 2024 | €0.08827 | €0.08828 | €0.07679 | €0.07680 | €3,414 | €11,520 |
Jan 7, 2024 | €0.09031 | €0.09031 | €0.08633 | €0.08635 | €1,711 | €12,954 |
Jan 4, 2024 | €0.09742 | €0.10446 | €0.09740 | €0.10446 | €537 | €15,671 |
Jan 3, 2024 | €0.09732 | €0.10366 | €0.09468 | €0.09741 | €1,657 | €14,613 |
Jan 2, 2024 | €0.10473 | €0.10674 | €0.09591 | €0.09731 | €2,779 | €14,598 |
Jan 1, 2024 | €0.11021 | €0.12587 | €0.10372 | €0.10469 | €13,653 | €15,706 |
Dec 31, 2023 | €0.10361 | €0.11033 | €0.10355 | €0.11022 | €3,495 | €16,535 |
Dec 30, 2023 | €0.07674 | €0.10668 | €0.07616 | €0.10361 | €11,926 | €15,544 |
Dec 29, 2023 | €0.06818 | €0.07751 | €0.06735 | €0.07673 | €2,665 | €11,511 |
Dec 28, 2023 | €0.07415 | €0.07419 | €0.06800 | €0.06818 | €5,343 | €10,227 |
Dec 27, 2023 | €0.07192 | €0.07453 | €0.07105 | €0.07417 | €39 | €11,127 |
Dec 26, 2023 | €0.06096 | €0.07276 | €0.06096 | €0.07191 | €4,906 | €10,788 |
Dec 25, 2023 | €0.06059 | €0.06121 | €0.06034 | €0.06096 | €0 | €9,145 |
Dec 23, 2023 | €0.05842 | €0.05843 | €0.05595 | €0.05638 | €0 | €8,458 |
Dec 13, 2023 | €0.10184 | €0.11231 | €0.10184 | €0.11057 | €1,715 | €16,588 |
Dec 11, 2023 | €0.11435 | €0.11445 | €0.10152 | €0.10360 | €3,349 | €15,542 |
Dec 6, 2023 | €0.06636 | €0.06793 | €0.06485 | €0.06674 | €1,145 | €10,012 |
Dec 5, 2023 | €0.06367 | €0.06637 | €0.06206 | €0.06637 | €2,056 | €9,957 |
Nov 30, 2023 | €0.06880 | €0.06880 | €0.06880 | €0.06880 | €0 | €10,321 |
Nov 23, 2023 | €0.08277 | €0.08519 | €0.07450 | €0.07466 | €3,541 | €11,201 |
Nov 12, 2023 | €0.12624 | €0.12636 | €0.10525 | €0.10595 | €11,840 | €15,894 |
Nov 10, 2023 | €0.07378 | €0.11495 | €0.07300 | €0.11224 | €23,803 | €16,838 |
Oct 12, 2023 | €0.04115 | €0.04152 | €0.02925 | €0.03213 | €444 | €4,820 |
Oct 4, 2023 | €0.03809 | €0.03809 | €0.03723 | €0.03759 | €64 | €5,640 |
Oct 3, 2023 | €0.03868 | €0.03868 | €0.03793 | €0.03808 | €17 | €5,713 |
Sep 22, 2023 | €0.04067 | €0.04122 | €0.04005 | €0.04018 | €126 | €6,027 |
SharedStake prijstatistieken
Advanced chart
Technical analysis
Over SharedStake
Copy link to sectionHulpbronnen
Copy link to sectionWat is de SharedStake prijs vandaag?
Copy link to sectionDe SGT prijs is momenteel €0.00. De prijs van SharedStake is -30.46% over de afgelopen 30 dagen. U kunt de live SharedStake-grafiek gebruiken om de SGT/EUR-prijs hierboven in realtime te volgen, of de SharedStake-waarde van vandaag vergelijken met prestaties uit het verleden met behulp van het SharedStake prijsgeschiedenistabblad bovenaan deze pagina.
Wat is het totale aanbod van SGT?
Copy link to sectionHet circulerende aanbod bedraagt 8,867,901.77 SGT, op een totaal maximaal aanbod van 10,000,000.00 SGT.
Waar kan ik SharedStake kopen?
Copy link to sectionU kunt SharedStake kopen op een gecentraliseerde cryptocurrency exchange (CEX) of een gedecentraliseerde exchange (DEX), afhankelijk van de beschikbaarheid ervan. Een exchange is een marktplaats waar u zich kunt aanmelden, uw geld kunt storten en wat crypto kunt kopen, net zoals u zou doen met een aandelenhandelsplatform.
Onze gids over hoe en waar u buy SharedStake kunt gebruiken, legt stap voor stap precies uit hoe u aan de slag kunt gaan met een betrouwbare crypto exchange.
Bij de meeste crypto brokers kunt u de munten die u koopt op uw account bewaren. Mogelijk wilt u zich echter aanmelden voor een speciale crypto wallet voor wat extra veiligheid.
Zijn er andere manieren om in SharedStake investeren?
Copy link to sectionDe eenvoudigste manier om in SharedStake te investeren is door het direct te kopen. Een andere optie is echter om simpelweg een crypto-account te openen. Crypto-accounts lijken op gewone bankrekeningen en bieden u de mogelijkheid verschillende valuta’s op te slaan, betalingen te verzenden en te ontvangen, rente op spaargeld te verdienen en vrijelijk geld uit te geven met een creditcard.
U kunt ook meer in het algemeen in crypto beleggen via een cryptocurrency-ETF of een cryptofonds. Dit zijn financiële instrumenten die u blootstelling geven aan een groep toonaangevende cryptocurrencies, die meer geschikt zijn voor vermogende particulieren.
SharedStake