시가총액 $2.06T
-1.7%
볼륨 24시간 $43.88B
-14.05%
BTC % 58.0029%
-0.17%
ETH % 9.18968%
-0.55%
코인
34.665
거래소
204
실시간
Stake DAO (SDT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Stake DAO (SDT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,948 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-23 2026 | $0.132 | $0.12649 | $0.132 | $0.130337 | $261 | $3,154,373 |
| May-22 2026 | $0.130339 | $0.13005 | $0.132697 | $0.13005 | $1,362 | $3,114,687 |
| May-21 2026 | $0.129509 | $0.127089 | $0.129509 | $0.127453 | $4,651 | $3,094,851 |
| May-20 2026 | $0.127453 | $0.124986 | $0.127453 | $0.124986 | - | $3,045,714 |
| May-19 2026 | $0.124973 | $0.124149 | $0.125199 | $0.125052 | - | $2,986,464 |
| May-18 2026 | $0.124709 | $0.124656 | $0.128006 | $0.128006 | $3,521 | $2,980,159 |
| May-17 2026 | $0.128004 | $0.127997 | $0.130469 | $0.130469 | $54 | $3,058,899 |
| May-16 2026 | $0.130469 | $0.129958 | $0.131244 | $0.129958 | - | $3,117,797 |
| May-15 2026 | $0.129956 | $0.129956 | $0.134889 | $0.134843 | - | $3,105,540 |
| May-14 2026 | $0.134985 | $0.131621 | $0.134987 | $0.13233 | - | $3,225,715 |
| May-13 2026 | $0.13233 | $0.131574 | $0.13504 | $0.13468 | - | $3,162,273 |
| May-12 2026 | $0.13468 | $0.133932 | $0.138455 | $0.138455 | - | $3,218,419 |
| May-11 2026 | $0.138457 | $0.137404 | $0.139005 | $0.137697 | - | $3,308,683 |
| May-10 2026 | $0.137287 | $0.136472 | $0.138506 | $0.136472 | - | $3,280,713 |
| May-09 2026 | $0.136472 | $0.134958 | $0.137136 | $0.134958 | - | $3,261,252 |