시가총액 $2.64T
1.71%
볼륨 24시간 $139.21B
-17.07%
BTC % 58.14%
0.01%
ETH % 9.67%
1.03%
코인
34.665
+2
거래소
875
마지막 업데이트
1 분 전에
sTONks (STONKS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
sTONks (STONKS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 50 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-23 2026 | $0.00486448 | $0.00422797 | $0.00540771 | $0.00540771 | $9,200 | - |
| May-22 2026 | $0.00465417 | $0.00465417 | $0.00625487 | $0.00625487 | $3,597 | - |
| May-21 2026 | $0.00627991 | $0.00543153 | $0.00627991 | $0.00556418 | $1,844 | - |
| May-20 2026 | $0.00552859 | $0.00473388 | $0.00552859 | $0.00473388 | - | - |
| May-19 2026 | $0.00473481 | $0.00454163 | $0.0055548 | $0.0055548 | $4,295 | - |
| May-18 2026 | $0.00550632 | $0.00537712 | $0.00585458 | $0.00542277 | $15,205 | - |
| May-17 2026 | $0.0048506 | $0.00446573 | $0.00537412 | $0.00499106 | $3,267 | - |
| May-16 2026 | $0.00499849 | $0.0045841 | $0.005634 | $0.00559511 | $2,719 | - |
| May-15 2026 | $0.00559511 | $0.00559511 | $0.00705134 | $0.00695497 | - | - |
| May-14 2026 | $0.00698082 | $0.00501817 | $0.00772785 | $0.00638659 | $5,711 | - |
| May-13 2026 | $0.00638659 | $0.00638659 | $0.00703794 | $0.00699133 | $6,499 | - |
| May-12 2026 | $0.00699133 | $0.00699133 | $0.00885372 | $0.00885372 | - | - |
| May-11 2026 | $0.00885372 | $0.00825557 | $0.010263 | $0.010038 | - | - |
| May-10 2026 | $0.0094211 | $0.00828684 | $0.010651 | $0.010651 | $12,272 | - |
| May-09 2026 | $0.010529 | $0.00696561 | $0.014284 | $0.010941 | - | - |