時価総額 $2.07T
-0.49%
ボリューム24h $42.83B
BTC % 58.1178%
0.04%
ETH % 9.15529%
-0.08%
硬貨
34.665
取引所
204
ライブ
STBL (STBL) 履歴価格、日付別ボリュームデータ 米ドル - USD
STBL (STBL) 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 285 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-27 2026 | $0.02567 | $0.023495 | $0.026031 | $0.023625 | $447,710 | $17,969,356 |
| Jun-26 2026 | $0.023625 | $0.022182 | $0.023977 | $0.023161 | $540,721 | $16,537,980 |
| Jun-25 2026 | $0.023165 | $0.022425 | $0.024828 | $0.023976 | $299,507 | $16,215,814 |
| Jun-24 2026 | $0.023955 | $0.023024 | $0.025947 | $0.024153 | $308,512 | $16,769,108 |
| Jun-23 2026 | $0.024169 | $0.023859 | $0.025866 | $0.025715 | $169,104 | $16,918,839 |
| Jun-22 2026 | $0.025714 | $0.024108 | $0.026322 | $0.024108 | $219,039 | $18,000,308 |
| Jun-21 2026 | $0.024111 | $0.024092 | $0.025491 | $0.025313 | $128,855 | $16,878,276 |
| Jun-20 2026 | $0.025318 | $0.024962 | $0.025729 | $0.025251 | $164,479 | $17,722,973 |
| Jun-19 2026 | $0.025231 | $0.023732 | $0.025919 | $0.024485 | $693,407 | $17,662,205 |
| Jun-18 2026 | $0.024407 | $0.024407 | $0.027256 | $0.027135 | $690,033 | $17,085,416 |
| Jun-17 2026 | $0.027144 | $0.026207 | $0.028339 | $0.026431 | $463,321 | $19,001,142 |
| Jun-16 2026 | $0.026513 | $0.025667 | $0.027555 | $0.026175 | $250,660 | $18,559,666 |
| Jun-15 2026 | $0.026172 | $0.025942 | $0.027439 | $0.026799 | $259,815 | $18,320,819 |
| Jun-14 2026 | $0.026751 | $0.025189 | $0.027402 | $0.025706 | $340,406 | $18,726,348 |
| Jun-13 2026 | $0.025807 | $0.023766 | $0.026526 | $0.023927 | $272,772 | $18,065,239 |