時価総額 $2.14T
-2.86%
ボリューム24h $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
硬貨
34.665
取引所
204
ライブ
Status (SNT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Status (SNT) 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 3,264 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 | $0.00795154 | $0.00755933 | $0.00839855 | $0.00839622 | $2,826,616 | $38,264,864 |
| Jun-03 2026 | $0.00842811 | $0.00816045 | $0.00862421 | $0.00824444 | $2,032,965 | $40,558,268 |
| Jun-02 2026 | $0.00819753 | $0.00802433 | $0.00917115 | $0.00903642 | $2,016,379 | $39,448,670 |
| Jun-01 2026 | $0.00902486 | $0.00840002 | $0.00936098 | $0.00928825 | $2,637,243 | $43,429,976 |
| May-31 2026 | $0.00932723 | $0.00887984 | $0.00941456 | $0.00889415 | $1,103,303 | $44,885,045 |
| May-30 2026 | $0.00906711 | $0.00892488 | $0.00940511 | $0.00934341 | $786,881 | $43,633,303 |
| May-29 2026 | $0.0093374 | $0.00883909 | $0.0093374 | $0.00909361 | $167,059 | $44,933,976 |
| May-28 2026 | $0.0091468 | $0.00876152 | $0.00949446 | $0.00916063 | $260,969 | $44,016,761 |
| May-27 2026 | $0.00916734 | $0.00884735 | $0.00947016 | $0.00930382 | $88,142 | $44,115,607 |
| May-26 2026 | $0.00929631 | $0.00924925 | $0.00954391 | $0.00954391 | $1,701,721 | $44,736,284 |
| May-25 2026 | $0.00954619 | $0.00954086 | $0.00963027 | $0.0095824 | $917,614 | $45,938,756 |
| May-24 2026 | $0.00959935 | $0.00947707 | $0.00988204 | $0.00968391 | $935,511 | $46,168,166 |
| May-23 2026 | $0.0097211 | $0.00934106 | $0.00984124 | $0.00951624 | $1,342,356 | $46,753,743 |
| May-22 2026 | $0.00959057 | $0.00959057 | $0.00979893 | $0.00969181 | $2,846,670 | $46,125,937 |
| May-21 2026 | $0.00968711 | $0.00960102 | $0.00977709 | $0.00969442 | $2,652,594 | $46,590,234 |