時価総額 $2.06T
-0.66%
ボリューム24h $73.37B
40.62%
BTC % 57.8776%
-0.32%
ETH % 9.20987%
0.01%
硬貨
34.665
取引所
204
ライブ
StakeStone (STO) 履歴価格、日付別ボリュームデータ 米ドル - USD
StakeStone (STO) 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 452 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 |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.0452 | $0.0446 | $0.0469 | $0.0468 | $1,988,283 | $10,185,067 |
| Jun-27 2026 | $0.0467 | $0.0466 | $0.0494 | $0.0492 | $1,471,971 | $10,523,067 |
| Jun-26 2026 | $0.0494 | $0.0451 | $0.0537 | $0.046 | $8,773,932 | $11,131,467 |
| Jun-25 2026 | $0.0458 | $0.0433 | $0.0467 | $0.0456 | $2,333,958 | $10,320,267 |
| Jun-24 2026 | $0.0456 | $0.0437 | $0.0486 | $0.048 | $2,200,155 | $10,275,200 |
| Jun-23 2026 | $0.048 | $0.0459 | $0.0505 | $0.0489 | $3,015,326 | $10,816,000 |
| Jun-22 2026 | $0.0489 | $0.0478 | $0.0534 | $0.0526 | $5,271,278 | $11,018,800 |
| Jun-21 2026 | $0.0528 | $0.0448 | $0.0596 | $0.0477 | $16,851,393 | $11,897,600 |
| Jun-20 2026 | $0.0477 | $0.0474 | $0.0485 | $0.0481 | $1,527,892 | $10,748,400 |
| Jun-19 2026 | $0.0481 | $0.0476 | $0.0488 | $0.0479 | $1,974,012 | $10,838,533 |
| Jun-18 2026 | $0.0479 | $0.0474 | $0.0514 | $0.0508 | $2,476,611 | $10,793,467 |
| Jun-17 2026 | $0.0507 | $0.0503 | $0.0519 | $0.051 | $2,309,840 | $11,424,400 |
| Jun-16 2026 | $0.0511 | $0.0499 | $0.0516 | $0.0513 | $1,515,082 | $11,514,533 |
| Jun-15 2026 | $0.0513 | $0.0508 | $0.0522 | $0.0514 | $2,004,510 | $11,559,600 |
| Jun-14 2026 | $0.0512 | $0.0497 | $0.0515 | $0.051 | $1,818,091 | $11,537,067 |