時価総額 $2.67T
-5.98%
ボリューム24h $351.88B
26.13%
BTC % 54.78%
-0.94%
ETH % 9.55%
-3.14%
硬貨
34.194
+8
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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.184254 | $0.181414 | $0.191054 | $0.191054 | $6,604 | $4,403,069 |
| Feb-02 2026 | $0.191054 | $0.178072 | $0.192841 | $0.184622 | - | $4,565,574 |
| Feb-01 2026 | $0.181463 | $0.181463 | $0.210732 | $0.210732 | $20,606 | $4,336,396 |
| Jan-31 2026 | $0.210732 | $0.210732 | $0.222503 | $0.222478 | $5 | $5,035,820 |
| Jan-30 2026 | $0.222478 | $0.22019 | $0.228945 | $0.228945 | $3,418 | $5,316,520 |
| Jan-29 2026 | $0.228945 | $0.226417 | $0.243752 | $0.243752 | $6,463 | $5,471,050 |
| Jan-28 2026 | $0.243752 | $0.240819 | $0.245743 | $0.240827 | - | $5,824,880 |
| Jan-27 2026 | $0.240827 | $0.23267 | $0.240827 | $0.23267 | - | $5,754,990 |
| Jan-26 2026 | $0.23267 | $0.223179 | $0.233464 | $0.22318 | - | $5,560,071 |
| Jan-25 2026 | $0.223193 | $0.223193 | $0.235697 | $0.235507 | - | $5,333,587 |
| Jan-24 2026 | $0.235508 | $0.234398 | $0.235508 | $0.2344 | - | $5,627,879 |
| Jan-23 2026 | $0.234358 | $0.233625 | $0.234679 | $0.234662 | - | $5,600,405 |
| Jan-22 2026 | $0.234716 | $0.234716 | $0.240496 | $0.237972 | - | $5,608,954 |
| Jan-21 2026 | $0.238041 | $0.234331 | $0.238041 | $0.235783 | - | $5,688,411 |
| Jan-20 2026 | $0.236586 | $0.236586 | $0.250653 | $0.250653 | - | $5,653,649 |