시가총액 $4.26T
0.53%
볼륨 24시간 $304.79B
-2.16%
BTC % 53.62%
0.07%
ETH % 12.58%
0.31%
코인
33.120
+18
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.020265 | $0.020031 | $0.020694 | $0.020564 | - | - |
| Sep-09 2025 | $0.020564 | $0.020174 | $0.021936 | $0.021479 | $13,976 | - |
| Sep-08 2025 | $0.021479 | $0.021362 | $0.02392 | $0.021912 | $54,973 | - |
| Sep-07 2025 | $0.021912 | $0.021673 | $0.021946 | $0.021673 | - | - |
| Sep-06 2025 | $0.021673 | $0.021657 | $0.021934 | $0.021934 | - | - |
| Sep-05 2025 | $0.021934 | $0.021862 | $0.022722 | $0.021862 | $615 | - |
| Sep-04 2025 | $0.021862 | $0.020932 | $0.026069 | $0.022838 | - | - |
| Sep-03 2025 | $0.022838 | $0.021016 | $0.022838 | $0.021135 | - | - |
| Sep-02 2025 | $0.021135 | $0.020529 | $0.021547 | $0.020529 | - | - |
| Sep-01 2025 | $0.020529 | $0.020292 | $0.022603 | $0.022603 | - | - |
| Aug-31 2025 | $0.022603 | $0.022397 | $0.022762 | $0.022397 | - | - |
| Aug-30 2025 | $0.022397 | $0.021851 | $0.022397 | $0.022066 | - | - |
| Aug-29 2025 | $0.022066 | $0.02194 | $0.022438 | $0.022281 | - | - |
| Aug-28 2025 | $0.022281 | $0.022281 | $0.023103 | $0.022819 | - | - |
| Aug-27 2025 | $0.022819 | $0.022712 | $0.023001 | $0.022891 | - | - |