시가총액 $2.12T
-3.51%
볼륨 24시간 $83.00B
-12.35%
BTC % 57.8669%
-0.73%
ETH % 9.33007%
0.23%
코인
34.665
거래소
204
실시간
StrikeCoin (STRX) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
StrikeCoin (STRX) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,872 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-08 2026 | $0.40756 | $0.40753 | $0.45028 | $0.43544 | $2,250,952 | $355,669,866 |
| Jun-07 2026 | $0.43549 | $0.40258 | $0.4437 | $0.42815 | $2,544,583 | $380,043,846 |
| Jun-06 2026 | $0.44331 | $0.39593 | $0.44746 | $0.428 | $1,825,927 | $386,868,211 |
| Jun-05 2026 | $0.42772 | $0.4215 | $0.45277 | $0.43767 | $4,100,026 | $373,263,115 |
| Jun-04 2026 | $0.43776 | $0.42143 | $0.45272 | $0.43748 | $3,955,507 | $382,024,832 |
| Jun-03 2026 | $0.45272 | $0.41989 | $0.45272 | $0.42848 | $2,983,921 | $395,080,139 |
| Jun-02 2026 | $0.45327 | $0.43722 | $0.46313 | $0.44832 | $2,864,823 | $395,560,114 |
| Jun-01 2026 | $0.4482 | $0.43623 | $0.46312 | $0.45673 | $3,783,115 | $391,135,621 |
| May-31 2026 | $0.44298 | $0.42895 | $0.47158 | $0.43657 | $1,421,945 | $386,580,227 |
| May-30 2026 | $0.45336 | $0.42887 | $0.45779 | $0.45764 | $1,031,634 | $395,638,655 |
| May-29 2026 | $0.44271 | $0.43325 | $0.46042 | $0.45398 | $1,804,683 | $386,344,603 |
| May-28 2026 | $0.45408 | $0.45392 | $0.47005 | $0.47004 | $2,108,446 | $396,266,986 |
| May-27 2026 | $0.46979 | $0.46103 | $0.48703 | $0.47394 | $1,779,851 | $409,976,804 |
| May-26 2026 | $0.4742 | $0.4739 | $0.48753 | $0.47559 | $2,419,340 | $413,825,327 |
| May-25 2026 | $0.47545 | $0.47354 | $0.48733 | $0.47354 | $1,368,710 | $414,916,178 |