시가총액 $2.78T
-1.95%
볼륨 24시간 $264.58B
-21.15%
BTC % 54.97%
-0.5%
ETH % 9.96%
-2.41%
코인
34.180
거래소
885
마지막 업데이트
1 분 전에
StakeStone (STO) 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-31 2026 | $0.079809 | $0.076692 | $0.08725 | $0.086493 | $19,404,121 | $17,983,738 |
| Jan-30 2026 | $0.086503 | $0.085791 | $0.089871 | $0.089871 | $17,879,252 | $19,492,212 |
| Jan-29 2026 | $0.089215 | $0.087217 | $0.091795 | $0.089321 | $19,116,260 | $20,103,215 |
| Jan-28 2026 | $0.089677 | $0.087173 | $0.09211 | $0.091803 | $21,375,699 | $20,207,313 |
| Jan-27 2026 | $0.093254 | $0.085902 | $0.093346 | $0.085902 | $37,933,461 | $21,013,332 |
| Jan-26 2026 | $0.084858 | $0.082338 | $0.092383 | $0.082417 | $39,489,712 | $19,121,532 |
| Jan-25 2026 | $0.081351 | $0.080165 | $0.085089 | $0.081759 | $29,138,680 | $18,331,265 |
| Jan-24 2026 | $0.082674 | $0.080549 | $0.085509 | $0.080995 | $18,067,717 | $18,629,395 |
| Jan-23 2026 | $0.080755 | $0.079899 | $0.083658 | $0.082412 | $20,797,041 | $18,196,939 |
| Jan-22 2026 | $0.081901 | $0.079742 | $0.087521 | $0.087188 | $26,888,523 | $18,455,209 |
| Jan-21 2026 | $0.087276 | $0.085891 | $0.090316 | $0.087522 | $27,985,365 | $19,666,398 |
| Jan-20 2026 | $0.087533 | $0.087373 | $0.099614 | $0.099614 | $35,033,402 | $19,724,284 |
| Jan-19 2026 | $0.100355 | $0.098822 | $0.117178 | $0.098822 | $75,651,260 | $22,613,455 |
| Jan-18 2026 | $0.104732 | $0.101781 | $0.121614 | $0.121614 | $135,628,983 | $23,599,734 |
| Jan-17 2026 | $0.140747 | $0.076069 | $0.151179 | $0.076069 | $98,413,883 | $31,715,062 |