시가총액 $3.25T
-0.43%
볼륨 24시간 $200.88B
2%
BTC % 55.07%
0.12%
ETH % 10.98%
-0.09%
코인
34.109
+8
거래소
885
마지막 업데이트
27 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 |
|---|---|---|---|---|---|---|
| Jan-23 2026 | $0.309195 | $0.304282 | $0.323426 | $0.314306 | $17,118,809 | $561,067,387 |
| Jan-22 2026 | $0.314053 | $0.311207 | $0.330454 | $0.315464 | $19,636,628 | $569,882,946 |
| Jan-21 2026 | $0.314377 | $0.300854 | $0.320717 | $0.300956 | $18,259,944 | $570,470,900 |
| Jan-20 2026 | $0.300853 | $0.299963 | $0.32345 | $0.323305 | $13,652,886 | $545,930,402 |
| Jan-19 2026 | $0.323911 | $0.321719 | $0.337751 | $0.337751 | $19,274,981 | $587,771,870 |
| Jan-18 2026 | $0.343138 | $0.343138 | $0.364062 | $0.36183 | $12,454,744 | $622,661,137 |
| Jan-17 2026 | $0.362063 | $0.361769 | $0.373196 | $0.372597 | $11,497,997 | $657,002,026 |
| Jan-16 2026 | $0.372643 | $0.356248 | $0.375199 | $0.366361 | $14,730,667 | $676,200,188 |
| Jan-15 2026 | $0.366351 | $0.364241 | $0.385259 | $0.384829 | $20,630,994 | $664,784,416 |
| Jan-14 2026 | $0.384939 | $0.382512 | $0.398138 | $0.394607 | $28,375,920 | $698,512,999 |
| Jan-13 2026 | $0.394497 | $0.376161 | $0.399995 | $0.37731 | $29,536,535 | $715,856,808 |
| Jan-12 2026 | $0.377801 | $0.369272 | $0.399142 | $0.382443 | $32,148,789 | $685,561,569 |
| Jan-11 2026 | $0.382075 | $0.376644 | $0.396679 | $0.385748 | $23,790,640 | $693,316,148 |
| Jan-10 2026 | $0.385233 | $0.364709 | $0.399491 | $0.372438 | $51,017,469 | $699,047,609 |
| Jan-09 2026 | $0.372115 | $0.342612 | $0.379615 | $0.353645 | $30,798,689 | $675,243,663 |