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
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 262 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 | $0.025628 | $0.025628 | $0.030831 | $0.030617 | $508,418 | $17,939,722 |
| Jun-03 2026 | $0.030666 | $0.030401 | $0.032096 | $0.03093 | $304,880 | $15,333,310 |
| Jun-02 2026 | $0.030753 | $0.030487 | $0.034726 | $0.034698 | $382,454 | $15,376,528 |
| Jun-01 2026 | $0.034908 | $0.032106 | $0.03541 | $0.033053 | $615,250 | $17,454,149 |
| May-31 2026 | $0.0329 | $0.031235 | $0.032978 | $0.031749 | $255,374 | $16,450,000 |
| May-30 2026 | $0.031661 | $0.031661 | $0.033811 | $0.032544 | $294,970 | $15,830,661 |
| May-29 2026 | $0.032514 | $0.030175 | $0.033155 | $0.030542 | $511,910 | $16,257,270 |
| May-28 2026 | $0.030512 | $0.027279 | $0.031535 | $0.030891 | $629,838 | $15,256,042 |
| May-27 2026 | $0.030751 | $0.030027 | $0.031986 | $0.030541 | $422,880 | $15,375,783 |
| May-26 2026 | $0.030583 | $0.03055 | $0.032253 | $0.03223 | $245,395 | $15,291,988 |
| May-25 2026 | $0.032225 | $0.031065 | $0.03392 | $0.031065 | $291,671 | $16,112,967 |
| May-24 2026 | $0.030995 | $0.030336 | $0.032198 | $0.032132 | $158,549 | $15,497,677 |
| May-23 2026 | $0.032169 | $0.030731 | $0.032819 | $0.031989 | $265,859 | $16,084,527 |
| May-22 2026 | $0.03231 | $0.03231 | $0.035037 | $0.034558 | $4,412,483 | $16,155,163 |
| May-21 2026 | $0.034657 | $0.032154 | $0.034932 | $0.032154 | $5,400,871 | $17,328,815 |