시가총액 $2.16T
0.88%
볼륨 24시간 $76.55B
-12.38%
BTC % 58.498%
0.52%
ETH % 9.24298%
-0.83%
코인
34.665
거래소
204
실시간
STIX (STIX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
STIX (STIX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 546 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 |
|---|---|---|---|---|---|---|
| Jun-09 2026 | $0.00001143 | $0.00001009 | $0.00001828 | $0.000018 | $10,070 | - |
| Jun-08 2026 | $0.00001744 | $0.00001254 | $0.00003302 | $0.00001575 | $52,715 | - |
| May-23 2026 | $0.0000074821 | $0.0000072477 | $0.0000074821 | $0.0000073799 | $613 | - |
| May-22 2026 | $0.0000074549 | $0.0000074549 | $0.0000076943 | $0.0000076943 | $2,601 | - |
| May-21 2026 | $0.0000074442 | $0.0000073067 | $0.0000074442 | $0.000007375 | $599 | - |
| May-20 2026 | $0.000007388 | $0.000007388 | $0.0000082254 | $0.0000082254 | $2,182 | - |
| May-19 2026 | $0.0000082209 | $0.0000082209 | $0.0000094823 | $0.0000091402 | $2,696 | - |
| May-18 2026 | $0.0000088644 | $0.0000088597 | $0.0000090108 | $0.0000090108 | $456 | - |
| May-17 2026 | $0.0000093512 | $0.0000092268 | $0.0000093522 | $0.00000923 | $260 | - |
| May-16 2026 | $0.00000923 | $0.0000091708 | $0.0000094374 | $0.000009436 | $1,494 | - |
| May-15 2026 | $0.0000094357 | $0.0000094127 | $0.00001069 | $0.000009448 | $5,684 | - |
| May-14 2026 | $0.0000099695 | $0.0000093209 | $0.00001053 | $0.0000093209 | $2,433 | - |
| May-13 2026 | $0.0000092993 | $0.0000092841 | $0.0000102 | $0.0000098161 | $1,563 | - |
| May-12 2026 | $0.0000098266 | $0.000008299 | $0.0000099906 | $0.0000087319 | $5,788 | - |
| May-11 2026 | $0.0000086073 | $0.0000086073 | $0.00001106 | $0.00001106 | $5,331 | - |