Cap Mercado $3.95T
-1.76%
Volume 24h $356.00B
-6.31%
BTC % 55.43%
0.55%
ETH % 11.71%
-0.68%
Moedas
33.576
+9
Trocas
885
Última atualização
3 Minutos 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-30 2025 | $0.08642 | $0.085496 | $0.100934 | $0.098192 | $25,004,702 | $43,210,075 |
| Oct-29 2025 | $0.10033 | $0.095035 | $0.111515 | $0.096243 | $33,952,393 | $50,165,272 |
| Oct-28 2025 | $0.096047 | $0.094605 | $0.104857 | $0.095639 | $25,989,799 | $48,023,567 |
| Oct-27 2025 | $0.094166 | $0.094166 | $0.112045 | $0.10948 | $28,295,332 | $47,083,167 |
| Oct-26 2025 | $0.11082 | $0.106657 | $0.114835 | $0.108824 | $21,880,977 | $55,410,315 |
| Oct-25 2025 | $0.109517 | $0.108701 | $0.117883 | $0.109591 | $36,532,801 | $54,758,627 |
| Oct-24 2025 | $0.110705 | $0.096721 | $0.115202 | $0.100838 | $221,977,758 | $55,352,980 |
| Oct-23 2025 | $0.100679 | $0.088919 | $0.102317 | $0.088919 | $68,466,764 | $50,339,971 |
| Oct-22 2025 | $0.088782 | $0.088782 | $0.117164 | $0.117164 | $50,115,387 | $44,391,274 |
| Oct-21 2025 | $0.118452 | $0.104501 | $0.13111 | $0.111636 | $71,688,559 | $59,226,384 |
| Oct-20 2025 | $0.112443 | $0.099968 | $0.121516 | $0.101786 | $73,542,018 | $56,221,625 |
| Oct-19 2025 | $0.105117 | $0.079277 | $0.109588 | $0.084183 | $69,260,445 | $52,558,521 |
| Oct-18 2025 | $0.082384 | $0.082185 | $0.095027 | $0.083897 | $49,189,818 | $41,192,281 |
| Oct-17 2025 | $0.089005 | $0.089005 | $0.129895 | $0.129895 | $67,458,692 | $44,502,812 |
| Oct-16 2025 | $0.12491 | $0.119443 | $0.134756 | $0.120444 | $73,292,276 | $62,455,298 |