時価総額 $4.25T
0.51%
ボリューム24h $304.81B
-2.16%
BTC % 53.64%
0.11%
ETH % 12.57%
0.23%
硬貨
33.120
+18
取引所
885
最後の更新
1 分 前
Stake DAO (SDT) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.44729 | $0.434842 | $0.44729 | $0.435742 | - | $10,688,793 |
| Sep-09 2025 | $0.435742 | $0.435714 | $0.448897 | $0.441974 | - | $10,412,812 |
| Sep-08 2025 | $0.441974 | $0.436142 | $0.442451 | $0.436142 | - | $10,561,752 |
| Sep-07 2025 | $0.436137 | $0.435636 | $0.440673 | $0.435636 | - | $10,422,263 |
| Sep-06 2025 | $0.437496 | $0.435819 | $0.437496 | $0.43593 | - | $10,454,733 |
| Sep-05 2025 | $0.43593 | $0.435898 | $0.454582 | $0.442251 | - | $10,417,304 |
| Sep-04 2025 | $0.442251 | $0.437355 | $0.458887 | $0.458836 | $8,521 | $10,568,368 |
| Sep-03 2025 | $0.458727 | $0.452288 | $0.458727 | $0.453525 | $13,777 | $10,962,080 |
| Sep-02 2025 | $0.448 | $0.447987 | $0.458195 | $0.451309 | - | $10,705,738 |
| Sep-01 2025 | $0.452599 | $0.452599 | $0.467617 | $0.467617 | - | $10,815,652 |
| Aug-31 2025 | $0.467617 | $0.460192 | $0.469808 | $0.460192 | - | $11,174,529 |
| Aug-30 2025 | $0.460192 | $0.44564 | $0.460246 | $0.454039 | - | $10,997,103 |
| Aug-29 2025 | $0.454039 | $0.446081 | $0.462864 | $0.462864 | - | $10,850,068 |
| Aug-28 2025 | $0.462864 | $0.462864 | $0.476871 | $0.473321 | $11,060 | $11,060,954 |
| Aug-27 2025 | $0.473321 | $0.473321 | $0.49187 | $0.49187 | - | $11,310,827 |