時価総額 $3.24T
2.11%
ボリューム24h $148.97B
-0.98%
BTC % 54.89%
-0.43%
ETH % 11.06%
-1.26%
硬貨
33.865
+7
取引所
885
最後の更新
28 秒 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.254618 | $0.252391 | $0.254618 | $0.254107 | - | $6,084,551 |
| Dec-23 2025 | $0.254107 | $0.254107 | $0.263422 | $0.263422 | $200 | $6,072,350 |
| Dec-22 2025 | $0.263422 | $0.258311 | $0.263422 | $0.258311 | - | $6,294,942 |
| Dec-21 2025 | $0.257659 | $0.255271 | $0.257791 | $0.256816 | - | $6,157,210 |
| Dec-20 2025 | $0.256816 | $0.255846 | $0.256816 | $0.255846 | - | $6,137,087 |
| Dec-19 2025 | $0.255846 | $0.244881 | $0.26013 | $0.244881 | - | $6,113,893 |
| Dec-18 2025 | $0.244881 | $0.244881 | $0.26022 | $0.246231 | - | $5,851,860 |
| Dec-17 2025 | $0.246231 | $0.246231 | $0.258457 | $0.257469 | - | $5,884,133 |
| Dec-16 2025 | $0.257469 | $0.255536 | $0.258388 | $0.258388 | $1,696 | $6,152,686 |
| Dec-15 2025 | $0.258388 | $0.258388 | $0.27415 | $0.266365 | - | $6,174,635 |
| Dec-14 2025 | $0.266365 | $0.266365 | $0.270573 | $0.270573 | - | $6,365,269 |
| Dec-13 2025 | $0.270573 | $0.267413 | $0.270573 | $0.267413 | - | $6,465,826 |
| Dec-12 2025 | $0.267413 | $0.267413 | $0.281896 | $0.276091 | - | $6,390,305 |
| Dec-11 2025 | $0.276091 | $0.276091 | $0.288278 | $0.288278 | - | $6,597,693 |
| Dec-10 2025 | $0.288278 | $0.287982 | $0.292479 | $0.290721 | - | $6,888,905 |