시가총액 $2.48T
-0.73%
볼륨 24시간 $60.27B
0.11%
BTC % 59.2248%
-0.08%
ETH % 9.7182%
-0.66%
코인
34.665
거래소
204
실시간
Stacks (STX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Stacks (STX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,406 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 |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.2349 | $0.2349 | $0.2418 | $0.2349 | $1,464,639 | $426,250,900 |
| May-29 2026 | $0.2347 | $0.2304 | $0.2398 | $0.2337 | $2,783,857 | $425,887,978 |
| May-28 2026 | $0.2331 | $0.2235 | $0.2345 | $0.2331 | $1,663,614 | $422,984,609 |
| May-27 2026 | $0.2332 | $0.2317 | $0.2444 | $0.2424 | $1,754,496 | $423,166,070 |
| May-26 2026 | $0.2427 | $0.2412 | $0.2533 | $0.2477 | $1,486,873 | $440,404,825 |
| May-25 2026 | $0.2468 | $0.2445 | $0.2526 | $0.2445 | $1,483,449 | $447,844,709 |
| May-24 2026 | $0.2443 | $0.2377 | $0.2483 | $0.2483 | $960,581 | $443,308,194 |
| May-23 2026 | $0.2477 | $0.2324 | $0.255 | $0.2408 | $2,582,940 | $449,477,854 |
| May-22 2026 | $0.240798 | $0.240405 | $0.256422 | $0.250912 | $11,538,526 | $436,955,153 |
| May-21 2026 | $0.250735 | $0.240431 | $0.253135 | $0.24195 | $10,482,214 | $454,985,451 |
| May-20 2026 | $0.241999 | $0.233213 | $0.245766 | $0.233386 | $9,591,822 | $439,133,301 |
| May-19 2026 | $0.233564 | $0.231448 | $0.241889 | $0.238059 | $12,241,242 | $423,828,117 |
| May-18 2026 | $0.237891 | $0.229454 | $0.239565 | $0.233716 | $12,167,742 | $431,679,464 |
| May-17 2026 | $0.233885 | $0.232046 | $0.240997 | $0.238058 | $12,868,333 | $424,410,600 |
| May-16 2026 | $0.237865 | $0.237533 | $0.250602 | $0.249706 | $13,041,533 | $431,631,219 |