Cap Mercado $4.57T
1.61%
Volume 24h $394.11B
0.98%
BTC % 54.22%
-0.94%
ETH % 12.39%
2.5%
Moedas
33.337
+14
Trocas
885
Última atualização
40 Segundos atrás
Preços históricos de STBL (STBL), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-06 2025 | $0.30507 | $0.276985 | $0.316252 | $0.298167 | $126,858,280 | $152,535,154 |
| Oct-05 2025 | $0.298621 | $0.252267 | $0.335761 | $0.254622 | $182,530,690 | $149,310,780 |
| Oct-04 2025 | $0.258615 | $0.243997 | $0.267775 | $0.243997 | $102,477,795 | $129,307,745 |
| Oct-03 2025 | $0.245457 | $0.245457 | $0.315509 | $0.315509 | $174,441,046 | $122,728,915 |
| Oct-02 2025 | $0.318815 | $0.318815 | $0.353867 | $0.337284 | $148,175,102 | $159,407,861 |
| Oct-01 2025 | $0.326348 | $0.323089 | $0.364658 | $0.349869 | $172,250,599 | $163,174,341 |
| Sep-30 2025 | $0.343125 | $0.337271 | $0.448573 | $0.435411 | $178,167,863 | $171,562,971 |
| Sep-29 2025 | $0.4316 | $0.401715 | $0.495223 | $0.401715 | $197,280,152 | $215,800,295 |
| Sep-28 2025 | $0.414835 | $0.391239 | $0.440722 | $0.440722 | $110,705,725 | $207,417,817 |
| Sep-27 2025 | $0.458274 | $0.391403 | $0.467035 | $0.427684 | $175,924,232 | $229,137,061 |
| Sep-26 2025 | $0.428702 | $0.385455 | $0.483114 | $0.46002 | $218,158,062 | $214,351,128 |
| Sep-25 2025 | $0.466334 | $0.415547 | $0.585969 | $0.585969 | $308,033,051 | $233,167,003 |
| Sep-24 2025 | $0.568543 | $0.418295 | $0.59287 | $0.441171 | $308,690,338 | $284,271,807 |
| Sep-23 2025 | $0.46563 | $0.333057 | $0.468218 | $0.347646 | $224,047,902 | $232,815,196 |
| Sep-22 2025 | $0.343507 | $0.324586 | $0.405281 | $0.38027 | $205,612,842 | $171,753,976 |