시가총액 $2.49T
0.82%
볼륨 24시간 $60.42B
-48.32%
BTC % 59.2976%
-0.3%
ETH % 9.77865%
-0.45%
코인
34.665
거래소
204
실시간
Statter Network (STT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Statter Network (STT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,080 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-29 2026 | $0.014467 | $0.013764 | $0.016623 | $0.01591 | $42,618 | $728,335 |
| May-28 2026 | $0.01591 | $0.015029 | $0.018112 | $0.018071 | $57,883 | $800,982 |
| May-27 2026 | $0.018019 | $0.017369 | $0.019328 | $0.018693 | $130,699 | $907,159 |
| May-26 2026 | $0.018685 | $0.018034 | $0.019729 | $0.019658 | $28,315 | $940,689 |
| May-25 2026 | $0.019658 | $0.018714 | $0.021663 | $0.018714 | $128,805 | $989,674 |
| May-24 2026 | $0.01863 | $0.017176 | $0.020593 | $0.018 | $99,552 | $937,920 |
| May-23 2026 | $0.018 | $0.016531 | $0.0199 | $0.016531 | $129,975 | $906,203 |
| May-22 2026 | $0.016812 | $0.012971 | $0.017309 | $0.016712 | $159,935 | $846,407 |
| May-21 2026 | $0.018422 | $0.018422 | $0.021001 | $0.019543 | $100,476 | $927,451 |
| May-20 2026 | $0.019981 | $0.01932 | $0.022811 | $0.022342 | $107,324 | $1,005,943 |
| May-19 2026 | $0.022528 | $0.021082 | $0.023626 | $0.02204 | $115,109 | $1,134,206 |
| May-18 2026 | $0.022738 | $0.022738 | $0.024472 | $0.024472 | $79,671 | $1,144,759 |
| May-17 2026 | $0.02489 | $0.023991 | $0.02489 | $0.024486 | $55,729 | $1,253,094 |
| May-16 2026 | $0.024379 | $0.024377 | $0.026479 | $0.024892 | $69,965 | $1,227,363 |
| May-15 2026 | $0.024894 | $0.024406 | $0.026092 | $0.025242 | $96,160 | $1,253,288 |