時価総額 $4.09T
-1.19%
ボリューム24h $303.96B
-24.7%
BTC % 54.69%
-0.29%
ETH % 12.51%
-0.32%
硬貨
32.837
+16
取引所
885
最後の更新
1 分 前
Statter Network (STT) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.02355 | $0.021401 | $0.027387 | $0.026296 | $54,945 | $1,185,637 |
| Aug-19 2025 | $0.026497 | $0.025915 | $0.028611 | $0.028611 | $45,176 | $1,333,989 |
| Aug-18 2025 | $0.028286 | $0.027885 | $0.029787 | $0.029618 | $45,702 | $1,424,049 |
| Aug-17 2025 | $0.029459 | $0.028312 | $0.030122 | $0.029658 | $50,756 | $1,483,129 |
| Aug-16 2025 | $0.029109 | $0.028521 | $0.030523 | $0.030523 | $66,669 | $1,465,509 |
| Aug-15 2025 | $0.030522 | $0.030416 | $0.031669 | $0.030529 | $66,715 | $1,536,667 |
| Aug-14 2025 | $0.031227 | $0.027268 | $0.03222 | $0.032108 | $107,168 | $1,572,116 |
| Aug-13 2025 | $0.032102 | $0.032102 | $0.035775 | $0.035151 | $102,794 | $1,616,168 |
| Aug-12 2025 | $0.035019 | $0.034276 | $0.03601 | $0.03601 | $24,595 | $1,763,025 |
| Aug-11 2025 | $0.035773 | $0.0337 | $0.036434 | $0.034345 | $71,797 | $1,800,998 |
| Aug-10 2025 | $0.033907 | $0.030983 | $0.037904 | $0.037303 | $78,754 | $1,707,054 |
| Aug-09 2025 | $0.036617 | $0.036617 | $0.041316 | $0.041316 | $161,439 | $1,843,476 |
| Aug-08 2025 | $0.040294 | $0.040006 | $0.043611 | $0.043611 | $196,867 | $2,028,625 |
| Aug-07 2025 | $0.043806 | $0.040007 | $0.045209 | $0.045209 | $161,733 | $2,205,435 |
| Aug-06 2025 | $0.045637 | $0.045637 | $0.04901 | $0.04901 | $190,391 | $2,297,605 |