시가총액 $2.28T
4.43%
볼륨 24시간 $84.76B
42.91%
BTC % 58.4572%
-0.45%
ETH % 9.59515%
4.42%
코인
34.665
거래소
204
실시간
StakeWise (SWISE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
StakeWise (SWISE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,715 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00381358 | $0.00381358 | $0.00383434 | $0.00383434 | $1,520 | - |
| May-17 2026 | $0.00380082 | $0.00380082 | $0.00380082 | $0.00380082 | - | - |
| May-16 2026 | $0.00380082 | $0.00380082 | $0.00397984 | $0.00397984 | - | - |
| May-15 2026 | $0.00397984 | $0.00397984 | $0.00406209 | $0.00406209 | - | - |
| May-14 2026 | $0.00398613 | $0.00398613 | $0.00398613 | $0.00398613 | - | - |
| May-13 2026 | $0.00398613 | $0.00398613 | $0.00407305 | $0.00404026 | - | - |
| May-12 2026 | $0.00404263 | $0.00377354 | $0.00436781 | $0.00436781 | - | - |
| May-11 2026 | $0.00436781 | $0.00436781 | $0.00436781 | $0.00436781 | - | - |
| May-10 2026 | $0.00436781 | $0.00436511 | $0.00465484 | $0.00465484 | - | - |
| May-09 2026 | $0.00465484 | $0.00461379 | $0.00465484 | $0.00461379 | - | - |
| May-08 2026 | $0.00461379 | $0.00394678 | $0.00461379 | $0.00430023 | - | - |
| May-07 2026 | $0.00429301 | $0.00429301 | $0.00477669 | $0.00477669 | - | - |
| May-06 2026 | $0.00477669 | $0.00474185 | $0.00477669 | $0.0047549 | - | - |
| May-05 2026 | $0.0047549 | $0.00474431 | $0.00480064 | $0.00477654 | - | - |
| May-04 2026 | $0.00477654 | $0.00474311 | $0.00492457 | $0.00474311 | - | - |