시가총액 $2.37T
-13.59%
볼륨 24시간 $521.94B
32.45%
BTC % 53.78%
-2.02%
ETH % 9.57%
-1.56%
코인
34.199
+5
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.00519799 | $0.00519799 | $0.0053714 | $0.00525589 | - | - |
| Feb-03 2026 | $0.00525589 | $0.00496832 | $0.00567718 | $0.00504511 | $8,361 | - |
| Feb-02 2026 | $0.00509771 | $0.00488524 | $0.00511248 | $0.00502246 | - | - |
| Feb-01 2026 | $0.00502246 | $0.00497327 | $0.00529093 | $0.00525859 | $550 | - |
| Jan-31 2026 | $0.00525859 | $0.00522685 | $0.00623439 | $0.00623439 | $2,946 | - |
| Jan-30 2026 | $0.00623439 | $0.00618427 | $0.00662472 | $0.00662472 | $1,013 | - |
| Jan-29 2026 | $0.00654604 | $0.00654604 | $0.00701206 | $0.00700732 | - | - |
| Jan-28 2026 | $0.00705098 | $0.00698199 | $0.0070864 | $0.00704542 | $140 | - |
| Jan-27 2026 | $0.00704465 | $0.00666185 | $0.00704465 | $0.00666185 | $350 | - |
| Jan-26 2026 | $0.00666185 | $0.00666185 | $0.00666185 | $0.00666185 | - | - |
| Jan-25 2026 | $0.00662357 | $0.00662357 | $0.00717436 | $0.00717436 | $911 | - |
| Jan-24 2026 | $0.00717436 | $0.00717436 | $0.00717436 | $0.00717436 | - | - |
| Jan-23 2026 | $0.00717436 | $0.00707642 | $0.00717436 | $0.00709488 | - | - |
| Jan-22 2026 | $0.00709488 | $0.00709488 | $0.00723262 | $0.00722301 | - | - |
| Jan-21 2026 | $0.00722301 | $0.00637397 | $0.00722301 | $0.00654565 | $6,953 | - |