시가총액 $3.31T
0.21%
볼륨 24시간 $162.21B
-45.58%
BTC % 54.89%
0.41%
ETH % 10.94%
-0.27%
코인
33.735
+2
거래소
885
마지막 업데이트
38 초 전에
Stacks (STX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.313406 | $0.312354 | $0.319414 | $0.317179 | $24,209,008 | $568,504,166 |
| Nov-28 2025 | $0.317276 | $0.316189 | $0.326872 | $0.323309 | $17,096,789 | $575,465,121 |
| Nov-27 2025 | $0.323299 | $0.320251 | $0.328505 | $0.322797 | $12,007,132 | $586,320,445 |
| Nov-26 2025 | $0.322676 | $0.310111 | $0.324556 | $0.319344 | $10,623,742 | $585,125,490 |
| Nov-25 2025 | $0.319052 | $0.311185 | $0.321861 | $0.320547 | $12,425,206 | $578,482,209 |
| Nov-24 2025 | $0.320401 | $0.305144 | $0.323814 | $0.307845 | $15,651,126 | $580,871,803 |
| Nov-23 2025 | $0.307887 | $0.307523 | $0.313425 | $0.307534 | $12,702,374 | $558,131,517 |
| Nov-22 2025 | $0.307577 | $0.300431 | $0.312533 | $0.311801 | $14,710,455 | $557,507,101 |
| Nov-21 2025 | $0.311648 | $0.296829 | $0.333808 | $0.328066 | $29,201,798 | $564,819,789 |
| Nov-20 2025 | $0.328097 | $0.321423 | $0.350033 | $0.341763 | $17,944,887 | $594,560,872 |
| Nov-19 2025 | $0.341763 | $0.32645 | $0.352866 | $0.346289 | $21,516,711 | $619,267,237 |
| Nov-18 2025 | $0.346306 | $0.332461 | $0.355387 | $0.336792 | $21,763,477 | $627,428,862 |
| Nov-17 2025 | $0.336279 | $0.331567 | $0.357164 | $0.347963 | $22,049,692 | $609,194,665 |
| Nov-16 2025 | $0.347964 | $0.339077 | $0.368036 | $0.360096 | $18,171,656 | $630,307,509 |
| Nov-15 2025 | $0.359689 | $0.356182 | $0.370057 | $0.359784 | $16,719,205 | $651,466,417 |