時価総額 $2.76T
-1.68%
ボリューム24h $291.82B
34.69%
BTC % 55.71%
-0.23%
ETH % 10%
-1.6%
硬貨
34.533
+2
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.034226 | $0.031805 | $0.03766 | $0.034072 | $158,699 | $1,723,134 |
| Apr-25 2026 | $0.034073 | $0.033248 | $0.035172 | $0.035172 | $100,232 | $1,715,434 |
| Apr-24 2026 | $0.035473 | $0.034616 | $0.036011 | $0.036011 | $140,978 | $1,785,874 |
| Apr-23 2026 | $0.035689 | $0.034305 | $0.035689 | $0.03492 | $82,995 | $1,796,765 |
| Apr-22 2026 | $0.034951 | $0.034689 | $0.036824 | $0.035134 | $80,185 | $1,759,622 |
| Apr-21 2026 | $0.035436 | $0.035302 | $0.038807 | $0.036466 | $86,123 | $1,784,049 |
| Apr-20 2026 | $0.036454 | $0.032826 | $0.037822 | $0.037822 | $133,452 | $1,835,296 |
| Apr-19 2026 | $0.037806 | $0.037055 | $0.039622 | $0.03925 | $90,333 | $1,903,340 |
| Apr-18 2026 | $0.039056 | $0.03798 | $0.041169 | $0.039855 | $121,198 | $1,966,279 |
| Apr-17 2026 | $0.04005 | $0.036851 | $0.0453 | $0.0453 | $147,448 | $2,016,309 |
| Apr-16 2026 | $0.044359 | $0.044085 | $0.046712 | $0.045231 | $191,301 | $2,233,244 |
| Apr-15 2026 | $0.044836 | $0.043463 | $0.04702 | $0.046553 | $129,640 | $2,257,267 |
| Apr-14 2026 | $0.045493 | $0.041017 | $0.049013 | $0.043985 | $127,980 | $2,290,361 |
| Apr-13 2026 | $0.04349 | $0.042859 | $0.048377 | $0.048377 | $172,009 | $2,189,523 |
| Apr-12 2026 | $0.048998 | $0.0486 | $0.051683 | $0.051683 | $161,565 | $2,466,810 |