시가총액 $2.15T
0.34%
볼륨 24시간 $61.53B
-21.11%
BTC % 58.4899%
0.22%
ETH % 9.39582%
0.64%
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 2,430 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-23 2026 | $0.1778 | $0.174 | $0.186 | $0.1799 | $1,245,387 | $322,636,909 |
| Jun-22 2026 | $0.1791 | $0.1773 | $0.1871 | $0.1774 | $1,150,340 | $324,995,897 |
| Jun-21 2026 | $0.1778 | $0.1778 | $0.1846 | $0.1836 | $655,562 | $322,636,909 |
| Jun-20 2026 | $0.1836 | $0.1782 | $0.1837 | $0.181 | $988,947 | $333,161,623 |
| Jun-19 2026 | $0.1806 | $0.1795 | $0.1855 | $0.1845 | $1,288,525 | $327,717,805 |
| Jun-18 2026 | $0.1847 | $0.1788 | $0.1908 | $0.1903 | $1,486,594 | $335,157,689 |
| Jun-17 2026 | $0.1899 | $0.1889 | $0.1991 | $0.1933 | $1,336,633 | $344,593,639 |
| Jun-16 2026 | $0.1931 | $0.1888 | $0.1965 | $0.1938 | $1,479,864 | $350,400,378 |
| Jun-15 2026 | $0.193 | $0.1915 | $0.2 | $0.1953 | $1,843,514 | $350,218,917 |
| Jun-14 2026 | $0.1952 | $0.1838 | $0.1959 | $0.1848 | $1,770,369 | $354,211,050 |
| Jun-13 2026 | $0.185 | $0.1789 | $0.1873 | $0.1793 | $1,082,707 | $335,702,071 |
| Jun-12 2026 | $0.1785 | $0.178 | $0.1858 | $0.1837 | $1,045,655 | $323,907,133 |
| Jun-11 2026 | $0.1846 | $0.1756 | $0.1877 | $0.1756 | $1,515,274 | $334,976,229 |
| Jun-10 2026 | $0.1749 | $0.173 | $0.1826 | $0.1822 | $1,522,406 | $317,374,552 |
| Jun-09 2026 | $0.1822 | $0.177 | $0.1854 | $0.1854 | $1,483,704 | $330,621,175 |