시가총액 $2.49T
0.53%
볼륨 24시간 $71.52B
-21.46%
BTC % 59.3306%
-0.33%
ETH % 9.79626%
-0.67%
코인
34.665
거래소
204
실시간
SuperTrust (SUT) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
SuperTrust (SUT) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 558 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 | $0.223928 | $0.216198 | $0.23207 | $0.216198 | $128,880 | $42,188,972 |
| May-28 2026 | $0.215923 | $0.205007 | $0.222399 | $0.211589 | $137,321 | $40,680,831 |
| May-27 2026 | $0.21159 | $0.205026 | $0.230054 | $0.207382 | $134,438 | $39,864,391 |
| May-26 2026 | $0.2065 | $0.190059 | $0.225117 | $0.211292 | $202,379 | $38,905,371 |
| May-25 2026 | $0.212937 | $0.209257 | $0.2536 | $0.2169 | $173,279 | $40,118,301 |
| May-24 2026 | $0.215859 | $0.203652 | $0.264742 | $0.26447 | $221,164 | $40,668,818 |
| May-23 2026 | $0.26237 | $0.25836 | $0.29545 | $0.285304 | $208,006 | $49,431,572 |
| May-22 2026 | $0.288071 | $0.271259 | $0.329194 | $0.329194 | $726,071 | $54,273,695 |
| May-21 2026 | $0.326264 | $0.307857 | $0.3423 | $0.307857 | $1,696,779 | $61,469,380 |
| May-20 2026 | $0.233004 | $0.144744 | $0.237053 | $0.146229 | $1,476,827 | $43,898,912 |
| May-19 2026 | $0.15271 | $0.126307 | $0.168816 | $0.126307 | $1,127,558 | $28,771,195 |
| May-18 2026 | $0.165711 | $0.15933 | $0.537418 | $0.537418 | $3,562,337 | $31,220,727 |
| May-17 2026 | $0.325884 | $0.325884 | $0.688052 | $0.678756 | $1,358,445 | $61,397,939 |
| May-16 2026 | $0.680379 | $0.667924 | $0.696544 | $0.68324 | $454,851 | $128,186,129 |
| May-15 2026 | $0.67988 | $0.633781 | $0.822987 | $0.633781 | $2,563,302 | $128,091,955 |