Рыночная кепка $2.05T
-0.92%
Объем 24h $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
Монеты
34.665
Биржи
204
Онлайн
Statter Network (STT) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Statter Network (STT) в Доллар США. В таблице представлены 1,109 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.004555 | $0.004527 | $0.00489 | $0.00489 | $34,030 | $229,320 |
| Jun-26 2026 | $0.00489 | $0.004619 | $0.00510099 | $0.004873 | $34,516 | $246,185 |
| Jun-25 2026 | $0.004873 | $0.004849 | $0.005264 | $0.005264 | $30,073 | $245,329 |
| Jun-24 2026 | $0.0052 | $0.004969 | $0.00557 | $0.00502 | $73,716 | $261,792 |
| Jun-23 2026 | $0.00504199 | $0.005007 | $0.00566 | $0.005261 | $61,610 | $253,837 |
| Jun-22 2026 | $0.005261 | $0.005067 | $0.005661 | $0.005244 | $12,272 | $264,863 |
| Jun-21 2026 | $0.005244 | $0.004484 | $0.0065 | $0.004484 | $58,091 | $264,007 |
| Jun-20 2026 | $0.00447999 | $0.004478 | $0.005601 | $0.005526 | $42,064 | $225,544 |
| Jun-19 2026 | $0.005517 | $0.005408 | $0.005822 | $0.005408 | $55,963 | $277,751 |
| Jun-18 2026 | $0.005412 | $0.00537 | $0.005695 | $0.005687 | $61,450 | $272,465 |
| Jun-17 2026 | $0.005651 | $0.005222 | $0.005801 | $0.005801 | $49,830 | $284,497 |
| Jun-16 2026 | $0.005802 | $0.005046 | $0.006003 | $0.006003 | $36,448 | $292,099 |
| Jun-15 2026 | $0.006002 | $0.00477 | $0.006881 | $0.005011 | $66,436 | $302,168 |
| Jun-14 2026 | $0.00501599 | $0.004031 | $0.00510099 | $0.004404 | $43,935 | $252,528 |
| Jun-13 2026 | $0.004378 | $0.004378 | $0.007149 | $0.007149 | $69,107 | $220,409 |