時価総額 $2.68T
-3.92%
ボリューム24h $345.74B
28.43%
BTC % 54.81%
-0.42%
ETH % 9.68%
-1.03%
硬貨
34.194
+7
取引所
885
最後の更新
2 分 前
xDai Chain (STAKE) 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.040153 | $0.039991 | $0.040598 | $0.040598 | $8 | $339,699 |
| Feb-02 2026 | $0.040351 | $0.040259 | $0.040701 | $0.040552 | $9 | $341,375 |
| Feb-01 2026 | $0.040412 | $0.040412 | $0.042583 | $0.042583 | $27 | $341,890 |
| Jan-31 2026 | $0.042499 | $0.042368 | $0.045025 | $0.045025 | $32 | $359,550 |
| Jan-30 2026 | $0.045025 | $0.045025 | $0.045536 | $0.045536 | - | $380,914 |
| Jan-29 2026 | $0.045533 | $0.045444 | $0.045755 | $0.045752 | - | $385,212 |
| Jan-28 2026 | $0.045752 | $0.045739 | $0.046036 | $0.046025 | $0 | $387,064 |
| Jan-27 2026 | $0.046005 | $0.045514 | $0.046005 | $0.045784 | $2 | $389,210 |
| Jan-26 2026 | $0.045782 | $0.045473 | $0.045782 | $0.045473 | - | $387,320 |
| Jan-25 2026 | $0.045835 | $0.045835 | $0.046437 | $0.046414 | - | $387,774 |
| Jan-24 2026 | $0.046414 | $0.046109 | $0.046414 | $0.046127 | $0 | $392,671 |
| Jan-23 2026 | $0.046114 | $0.046114 | $0.046459 | $0.046411 | $1 | $390,128 |
| Jan-22 2026 | $0.046411 | $0.046155 | $0.046509 | $0.046242 | - | $392,646 |
| Jan-21 2026 | $0.046507 | $0.046034 | $0.048886 | $0.048589 | - | $393,452 |
| Jan-20 2026 | $0.048624 | $0.048624 | $0.049427 | $0.049427 | $9 | $411,362 |