時価総額 $2.14T
-1.59%
ボリューム24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
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 428 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-04 2026 | $0.0614 | $0.0589 | $0.0718 | $0.0718 | $24,794,373 | $13,835,467 |
| Jun-03 2026 | $0.0725 | $0.0546 | $0.0884 | $0.0548 | $33,835,637 | $16,336,667 |
| Jun-02 2026 | $0.0546 | $0.0538 | $0.0606 | $0.0606 | $2,018,018 | $12,303,200 |
| Jun-01 2026 | $0.0606 | $0.0578 | $0.0616 | $0.0608 | $1,257,831 | $13,655,200 |
| May-31 2026 | $0.0606 | $0.0594 | $0.0612 | $0.0605 | $1,238,773 | $13,655,200 |
| May-30 2026 | $0.0604 | $0.0598 | $0.0613 | $0.0599 | $876,451 | $13,610,133 |
| May-29 2026 | $0.0599 | $0.0576 | $0.0609 | $0.0609 | $1,959,343 | $13,497,467 |
| May-28 2026 | $0.0609 | $0.0591 | $0.0619 | $0.0619 | $1,712,066 | $13,722,800 |
| May-27 2026 | $0.0618 | $0.0612 | $0.0644 | $0.0639 | $1,559,330 | $13,925,600 |
| May-26 2026 | $0.064 | $0.0632 | $0.0674 | $0.0674 | $1,924,400 | $14,421,333 |
| May-25 2026 | $0.0674 | $0.0666 | $0.0695 | $0.0666 | $1,820,670 | $15,187,467 |
| May-24 2026 | $0.0666 | $0.0655 | $0.0685 | $0.068 | $1,134,762 | $15,007,200 |
| May-23 2026 | $0.068 | $0.0651 | $0.0693 | $0.0672 | $1,733,332 | $15,322,667 |
| May-22 2026 | $0.068041 | $0.068041 | $0.072627 | $0.072627 | $10,532,379 | $15,331,940 |
| May-21 2026 | $0.072025 | $0.069798 | $0.072025 | $0.069798 | $11,407,291 | $16,229,756 |