시가총액 $2.13T
2.89%
볼륨 24시간 $77.29B
BTC % 58.272%
-0.14%
ETH % 9.06293%
1.58%
코인
34.665
거래소
204
실시간
xDai Chain (STAKE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
xDai Chain (STAKE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,195 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 | $0.037226 | $0.036479 | $0.038174 | $0.038174 | $2 | $314,938 |
| May-22 2026 | $0.03816 | $0.03816 | $0.039583 | $0.038799 | $2 | $322,838 |
| May-21 2026 | $0.0374 | $0.037301 | $0.039307 | $0.037301 | $2 | $316,413 |
| May-20 2026 | $0.039052 | $0.038195 | $0.039153 | $0.038384 | $2 | $330,388 |
| May-19 2026 | $0.038557 | $0.038199 | $0.038681 | $0.038623 | $2 | $326,194 |
| May-18 2026 | $0.038327 | $0.037832 | $0.038519 | $0.037832 | $2 | $324,255 |
| May-17 2026 | $0.039282 | $0.038483 | $0.039282 | $0.038546 | $2 | $332,330 |
| May-16 2026 | $0.038698 | $0.038383 | $0.039161 | $0.039101 | $2 | $327,395 |
| May-15 2026 | $0.039071 | $0.039007 | $0.040417 | $0.040417 | $2 | $330,544 |
| May-14 2026 | $0.040256 | $0.038785 | $0.040602 | $0.039147 | $2 | $340,568 |
| May-13 2026 | $0.039034 | $0.038802 | $0.040001 | $0.039096 | $2 | $330,230 |
| May-12 2026 | $0.039202 | $0.038913 | $0.039404 | $0.039404 | $2 | $331,658 |
| May-11 2026 | $0.039366 | $0.038734 | $0.042373 | $0.038957 | $2 | $333,044 |
| May-10 2026 | $0.038941 | $0.038883 | $0.038941 | $0.038883 | $0 | $329,448 |
| May-09 2026 | $0.038883 | $0.038856 | $0.043236 | $0.038856 | - | $328,954 |