시가총액 $2.08T
0.01%
볼륨 24시간 $75.66B
-36.77%
BTC % 58.1332%
-0.14%
ETH % 9.16719%
0.2%
코인
34.665
거래소
204
실시간
Stable (STABLE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Stable (STABLE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 201 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-26 2026 | $0.037249 | $0.035624 | $0.037329 | $0.036415 | $2,895,222 | $891,223,568 |
| Jun-25 2026 | $0.036516 | $0.034782 | $0.037645 | $0.034989 | $5,323,669 | $872,579,800 |
| Jun-24 2026 | $0.034944 | $0.033633 | $0.035517 | $0.03435 | $4,185,811 | $834,014,532 |
| Jun-23 2026 | $0.034209 | $0.034052 | $0.036655 | $0.035912 | $3,584,891 | $815,455,172 |
| Jun-22 2026 | $0.036049 | $0.033853 | $0.036219 | $0.033957 | $5,269,102 | $858,257,120 |
| Jun-21 2026 | $0.033963 | $0.033894 | $0.035241 | $0.034237 | $2,936,511 | $807,568,967 |
| Jun-20 2026 | $0.03419 | $0.032308 | $0.03419 | $0.033242 | $2,823,531 | $811,957,275 |
| Jun-19 2026 | $0.033345 | $0.033168 | $0.033801 | $0.033445 | $2,796,315 | $790,905,448 |
| Jun-18 2026 | $0.033461 | $0.03336 | $0.034231 | $0.03412 | $6,109,613 | $792,661,344 |
| Jun-17 2026 | $0.03404 | $0.032865 | $0.035578 | $0.035578 | $13,226,091 | $805,365,403 |
| Jun-16 2026 | $0.035668 | $0.035534 | $0.036437 | $0.035742 | $6,501,528 | $842,837,075 |
| Jun-15 2026 | $0.035874 | $0.034651 | $0.036436 | $0.035491 | $5,357,529 | $846,643,356 |
| Jun-14 2026 | $0.035488 | $0.034762 | $0.037281 | $0.036383 | $4,255,616 | $836,464,407 |
| Jun-13 2026 | $0.036482 | $0.03537 | $0.03721 | $0.03537 | $3,035,914 | $858,819,797 |
| Jun-12 2026 | $0.035323 | $0.033436 | $0.035945 | $0.033439 | $3,708,020 | $830,477,584 |