시가총액 $4.46T
-0.67%
볼륨 24시간 $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
코인
33.322
+3
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.016003 | $0.016003 | $0.017031 | $0.016763 | $9,079 | - |
| Oct-02 2025 | $0.016763 | $0.016069 | $0.016837 | $0.016069 | $2,718 | - |
| Oct-01 2025 | $0.015851 | $0.015155 | $0.01599 | $0.015469 | $2,898 | - |
| Sep-30 2025 | $0.015367 | $0.015367 | $0.016031 | $0.016031 | $2,852 | - |
| Sep-29 2025 | $0.016031 | $0.015344 | $0.016031 | $0.01547 | $5,908 | - |
| Sep-28 2025 | $0.01547 | $0.015318 | $0.015504 | $0.015504 | - | - |
| Sep-27 2025 | $0.015504 | $0.015392 | $0.015636 | $0.015636 | - | - |
| Sep-26 2025 | $0.01565 | $0.015284 | $0.01565 | $0.015284 | $1,447 | - |
| Sep-25 2025 | $0.015284 | $0.015284 | $0.016503 | $0.016503 | - | - |
| Sep-24 2025 | $0.016503 | $0.016229 | $0.016562 | $0.016328 | - | - |
| Sep-23 2025 | $0.016328 | $0.016289 | $0.016413 | $0.016366 | - | - |
| Sep-22 2025 | $0.016366 | $0.015087 | $0.017205 | $0.017205 | $16,774 | - |
| Sep-21 2025 | $0.017205 | $0.017155 | $0.017246 | $0.017246 | - | - |
| Sep-20 2025 | $0.017246 | $0.017197 | $0.017261 | $0.01724 | - | - |
| Sep-19 2025 | $0.01714 | $0.01714 | $0.01796 | $0.017847 | - | - |