Riwayat harga Stable
$0,02709
+1,94% 24j
Harga historis Stable (STABLE) sejak 8 Des 2025: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,02709.
Tertinggi sepanjang masa
$0,04088
15 Mei 2026
Terendah sepanjang masa
$0,00949
24 Des 2025
Imbal hasil sejak data pertama
+1,24%
8 Des 2025
Bulan terbaik
+82,39%
Januari 2026
Bulan terburuk
-25,83%
Maret 2026
Memuat…
Riwayat harga Stable per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,0138 | $0,04088 | $0,0138 | $0,02672 | +93,57% |
| 2025 | $0,02676 | $0,02676 | $0,00949 | $0,0138 | -48,41% |
Riwayat harga Stable per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,02865 | $0,02865 | $0,02664 | $0,02672 | -6,75% |
| September 2026 | $0,02619 | $0,02953 | $0,02357 | $0,02865 | +9,39% |
| Agustus 2026 | $0,03415 | $0,03415 | $0,02619 | $0,02619 | -23,30% |
| Juli 2026 | $0,03817 | $0,03961 | $0,03397 | $0,03415 | -10,54% |
| Juni 2026 | $0,03694 | $0,03902 | $0,03145 | $0,03817 | +3,32% |
| Mei 2026 | $0,03277 | $0,04088 | $0,03267 | $0,03694 | +12,72% |
| April 2026 | $0,02406 | $0,03785 | $0,02406 | $0,03277 | +36,23% |
| Maret 2026 | $0,03243 | $0,03243 | $0,02406 | $0,02406 | -25,83% |
| Februari 2026 | $0,02517 | $0,03662 | $0,01715 | $0,03243 | +28,84% |
| Januari 2026 | $0,0138 | $0,02592 | $0,0138 | $0,02517 | +82,39% |
| Desember 2025 | $0,02676 | $0,02676 | $0,00949 | $0,0138 | -48,41% |
Harga harian Stable — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 5 Okt 2026 | $0,02664 | $0,02672 | $0,02664 | $0,02672 | -0,47% |
| 4 Okt 2026 | $0,02793 | $0,02793 | $0,02684 | $0,02684 | -3,89% |
| 3 Okt 2026 | $0,02837 | $0,02837 | $0,02793 | $0,02793 | -1,56% |
| 2 Okt 2026 | $0,02764 | $0,02837 | $0,02764 | $0,02837 | +2,62% |
| 1 Okt 2026 | $0,02865 | $0,02865 | $0,02764 | $0,02764 | -3,50% |
| 30 Sep 2026 | $0,02913 | $0,02913 | $0,02865 | $0,02865 | -1,64% |
| 29 Sep 2026 | $0,02748 | $0,02913 | $0,02748 | $0,02913 | +6,00% |
| 28 Sep 2026 | $0,02752 | $0,02752 | $0,02748 | $0,02748 | -0,15% |
| 27 Sep 2026 | $0,02634 | $0,02752 | $0,02634 | $0,02752 | +4,46% |
| 26 Sep 2026 | $0,02652 | $0,02652 | $0,02634 | $0,02634 | -0,66% |
| 25 Sep 2026 | $0,02657 | $0,02657 | $0,02652 | $0,02652 | -0,21% |
| 24 Sep 2026 | $0,0247 | $0,02657 | $0,0247 | $0,02657 | +7,59% |
| 23 Sep 2026 | $0,02522 | $0,02522 | $0,0247 | $0,0247 | -2,05% |
| 22 Sep 2026 | $0,02447 | $0,02522 | $0,02447 | $0,02522 | +3,03% |
| 21 Sep 2026 | $0,02484 | $0,02484 | $0,02447 | $0,02447 | -1,48% |
| 20 Sep 2026 | $0,02498 | $0,02498 | $0,02484 | $0,02484 | -0,54% |
| 19 Sep 2026 | $0,02357 | $0,02498 | $0,02357 | $0,02498 | +5,95% |
| 18 Sep 2026 | $0,02421 | $0,02421 | $0,02357 | $0,02357 | -2,64% |
| 17 Sep 2026 | $0,02702 | $0,02702 | $0,02421 | $0,02421 | -10,38% |
| 16 Sep 2026 | $0,0282 | $0,0282 | $0,02702 | $0,02702 | -4,21% |
| 15 Sep 2026 | $0,02774 | $0,0282 | $0,02774 | $0,0282 | +1,68% |
| 14 Sep 2026 | $0,0278 | $0,0278 | $0,02774 | $0,02774 | -0,22% |
| 13 Sep 2026 | $0,02729 | $0,0278 | $0,02729 | $0,0278 | +1,86% |
| 12 Sep 2026 | $0,02953 | $0,02953 | $0,02729 | $0,02729 | -7,58% |
| 11 Sep 2026 | $0,02895 | $0,02953 | $0,02895 | $0,02953 | +1,99% |
| 10 Sep 2026 | $0,02878 | $0,02895 | $0,02878 | $0,02895 | +0,61% |
| 9 Sep 2026 | $0,02929 | $0,02929 | $0,02878 | $0,02878 | -1,76% |
| 8 Sep 2026 | $0,02826 | $0,02929 | $0,02826 | $0,02929 | +3,66% |
| 7 Sep 2026 | $0,02853 | $0,02853 | $0,02826 | $0,02826 | -0,97% |
| 6 Sep 2026 | $0,02884 | $0,02884 | $0,02853 | $0,02853 | -1,06% |
Stable mencapai rekor tertinggi $0,04088 pada 15 Mei 2026, sedangkan harga terendah dalam data kami adalah $0,00949. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.