시가총액 $4.12T
-0.92%
볼륨 24시간 $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
코인
32.814
+10
거래소
885
마지막 업데이트
1 분 전에
StakeWise (SWISE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.02243 | $0.02243 | $0.024103 | $0.024103 | - | - |
| Aug-18 2025 | $0.024103 | $0.022732 | $0.028434 | $0.028434 | $51,402 | - |
| Aug-17 2025 | $0.028434 | $0.025662 | $0.029175 | $0.025662 | - | - |
| Aug-16 2025 | $0.025777 | $0.025499 | $0.025979 | $0.025874 | - | - |
| Aug-15 2025 | $0.025874 | $0.025874 | $0.027006 | $0.026767 | - | - |
| Aug-14 2025 | $0.026703 | $0.026703 | $0.030521 | $0.030521 | - | - |
| Aug-13 2025 | $0.030521 | $0.030124 | $0.031699 | $0.031699 | - | - |
| Aug-12 2025 | $0.031699 | $0.029153 | $0.031699 | $0.029455 | $20,461 | - |
| Aug-11 2025 | $0.029455 | $0.029072 | $0.031233 | $0.030977 | - | - |
| Aug-10 2025 | $0.031074 | $0.030791 | $0.03178 | $0.031677 | $21,985 | - |
| Aug-09 2025 | $0.031677 | $0.02942 | $0.031677 | $0.029706 | - | - |
| Aug-08 2025 | $0.029706 | $0.027468 | $0.029878 | $0.027468 | - | - |
| Aug-07 2025 | $0.027334 | $0.02486 | $0.027334 | $0.025146 | - | - |
| Aug-06 2025 | $0.025146 | $0.024032 | $0.025163 | $0.02411 | - | - |
| Aug-05 2025 | $0.02411 | $0.02411 | $0.025226 | $0.025226 | - | - |