時価総額 $2.61T
-1.06%
ボリューム24h $155.94B
4.52%
BTC % 58.1%
-0.15%
ETH % 9.57%
-1.04%
硬貨
34.665
+2
取引所
875
最後の更新
1 分 前
Staika (STIK) 履歴価格、日付別ボリュームデータ 米ドル - USD
Staika (STIK) 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 1,164 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-22 2026 | $0.204555 | $0.204555 | $0.211949 | $0.207922 | $51,694 | $29,340,507 |
| May-21 2026 | $0.207885 | $0.20142 | $0.218221 | $0.217151 | $132,294 | $29,818,149 |
| May-20 2026 | $0.217541 | $0.189712 | $0.221832 | $0.204315 | $113,575 | $31,203,137 |
| May-19 2026 | $0.204639 | $0.203021 | $0.209495 | $0.206719 | $57,180 | $29,042,420 |
| May-18 2026 | $0.204517 | $0.201319 | $0.216201 | $0.207504 | $2,766 | $29,025,184 |
| May-17 2026 | $0.208363 | $0.208363 | $0.222725 | $0.21268 | $10,799 | $29,570,991 |
| May-16 2026 | $0.212687 | $0.207836 | $0.212892 | $0.208307 | $542 | $30,184,609 |
| May-15 2026 | $0.208302 | $0.207955 | $0.215947 | $0.214315 | $153 | $29,562,382 |
| May-14 2026 | $0.214347 | $0.214195 | $0.217452 | $0.21511 | $185 | $30,420,316 |
| May-13 2026 | $0.215285 | $0.21401 | $0.225253 | $0.225253 | $37,916 | $30,553,386 |
| May-12 2026 | $0.225847 | $0.224911 | $0.238976 | $0.225714 | $116,765 | $32,052,381 |
| May-11 2026 | $0.227632 | $0.227632 | $0.234414 | $0.234365 | $110,573 | $32,305,631 |
| May-10 2026 | $0.23432 | $0.234284 | $0.234831 | $0.234327 | $110,969 | $33,254,781 |
| May-09 2026 | $0.234359 | $0.233729 | $0.235359 | $0.233778 | $113,951 | $33,260,346 |
| May-08 2026 | $0.233656 | $0.233205 | $0.234056 | $0.234049 | $111,111 | $33,160,633 |