時価総額 $2.48T
0.84%
ボリューム24h $82.04B
-4.39%
BTC % 59.4071%
-0.41%
ETH % 9.80198%
-0.04%
硬貨
34.665
取引所
204
ライブ
Stable (STABLE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Stable (STABLE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 173 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.038886 | $0.037325 | $0.039854 | $0.037325 | $2,652,970 | $898,133,726 |
| May-28 2026 | $0.037792 | $0.037279 | $0.038678 | $0.038166 | $3,031,129 | $871,745,993 |
| May-27 2026 | $0.038171 | $0.036397 | $0.03849 | $0.036979 | $2,595,811 | $879,356,143 |
| May-26 2026 | $0.037131 | $0.035794 | $0.037936 | $0.037857 | $3,637,641 | $854,309,991 |
| May-25 2026 | $0.037712 | $0.035777 | $0.039826 | $0.036012 | $4,927,806 | $866,781,582 |
| May-24 2026 | $0.035881 | $0.033319 | $0.036473 | $0.033319 | $2,991,167 | $824,142,794 |
| May-23 2026 | $0.033378 | $0.033122 | $0.035248 | $0.033834 | $3,244,815 | $765,945,346 |
| May-22 2026 | $0.033818 | $0.030531 | $0.035192 | $0.033943 | $30,515,582 | $775,057,550 |
| May-21 2026 | $0.033927 | $0.03391 | $0.035364 | $0.03391 | $19,760,383 | $776,543,120 |
| May-20 2026 | $0.033915 | $0.033805 | $0.035258 | $0.034782 | $19,797,855 | $775,256,359 |
| May-19 2026 | $0.0348 | $0.034678 | $0.036845 | $0.034869 | $19,606,036 | $794,466,055 |
| May-18 2026 | $0.034847 | $0.034751 | $0.038367 | $0.035091 | $27,235,217 | $794,509,464 |
| May-17 2026 | $0.035027 | $0.034459 | $0.036887 | $0.035865 | $21,342,619 | $797,556,876 |
| May-16 2026 | $0.035849 | $0.030579 | $0.037422 | $0.035195 | $36,143,251 | $815,219,877 |
| May-15 2026 | $0.03518 | $0.035127 | $0.040949 | $0.040949 | $25,358,132 | $798,968,359 |