Stableの価格履歴
$0.02782
-0.16% 24時間
2025/12/08以降のStable（STABLE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.02782です。
史上最高値
$0.04088
2026/05/15
史上最安値
$0.00949
2025/12/24
初回記録からのリターン
+3.98%
2025/12/08
最も良かった月
+82.39%
2026年1月
最も悪かった月
-25.83%
2026年3月
読み込み中…
Stableの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0138 | $0.04088 | $0.0138 | $0.02782 | +101.59% |
| 2025 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Stableの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.02865 | $0.02865 | $0.02664 | $0.02782 | -2.88% |
| 2026年9月 | $0.02619 | $0.02953 | $0.02357 | $0.02865 | +9.39% |
| 2026年8月 | $0.03415 | $0.03415 | $0.02619 | $0.02619 | -23.30% |
| 2026年7月 | $0.03817 | $0.03961 | $0.03397 | $0.03415 | -10.54% |
| 2026年6月 | $0.03694 | $0.03902 | $0.03145 | $0.03817 | +3.32% |
| 2026年5月 | $0.03277 | $0.04088 | $0.03267 | $0.03694 | +12.72% |
| 2026年4月 | $0.02406 | $0.03785 | $0.02406 | $0.03277 | +36.23% |
| 2026年3月 | $0.03243 | $0.03243 | $0.02406 | $0.02406 | -25.83% |
| 2026年2月 | $0.02517 | $0.03662 | $0.01715 | $0.03243 | +28.84% |
| 2026年1月 | $0.0138 | $0.02592 | $0.0138 | $0.02517 | +82.39% |
| 2025年12月 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Stableの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.02738 | $0.02782 | $0.02738 | $0.02782 | +4.44% |
| 2026/10/05 | $0.02684 | $0.02684 | $0.02664 | $0.02664 | -0.75% |
| 2026/10/04 | $0.02793 | $0.02793 | $0.02684 | $0.02684 | -3.89% |
| 2026/10/03 | $0.02837 | $0.02837 | $0.02793 | $0.02793 | -1.56% |
| 2026/10/02 | $0.02764 | $0.02837 | $0.02764 | $0.02837 | +2.62% |
| 2026/10/01 | $0.02865 | $0.02865 | $0.02764 | $0.02764 | -3.50% |
| 2026/09/30 | $0.02913 | $0.02913 | $0.02865 | $0.02865 | -1.64% |
| 2026/09/29 | $0.02748 | $0.02913 | $0.02748 | $0.02913 | +6.00% |
| 2026/09/28 | $0.02752 | $0.02752 | $0.02748 | $0.02748 | -0.15% |
| 2026/09/27 | $0.02634 | $0.02752 | $0.02634 | $0.02752 | +4.46% |
| 2026/09/26 | $0.02652 | $0.02652 | $0.02634 | $0.02634 | -0.66% |
| 2026/09/25 | $0.02657 | $0.02657 | $0.02652 | $0.02652 | -0.21% |
| 2026/09/24 | $0.0247 | $0.02657 | $0.0247 | $0.02657 | +7.59% |
| 2026/09/23 | $0.02522 | $0.02522 | $0.0247 | $0.0247 | -2.05% |
| 2026/09/22 | $0.02447 | $0.02522 | $0.02447 | $0.02522 | +3.03% |
| 2026/09/21 | $0.02484 | $0.02484 | $0.02447 | $0.02447 | -1.48% |
| 2026/09/20 | $0.02498 | $0.02498 | $0.02484 | $0.02484 | -0.54% |
| 2026/09/19 | $0.02357 | $0.02498 | $0.02357 | $0.02498 | +5.95% |
| 2026/09/18 | $0.02421 | $0.02421 | $0.02357 | $0.02357 | -2.64% |
| 2026/09/17 | $0.02702 | $0.02702 | $0.02421 | $0.02421 | -10.38% |
| 2026/09/16 | $0.0282 | $0.0282 | $0.02702 | $0.02702 | -4.21% |
| 2026/09/15 | $0.02774 | $0.0282 | $0.02774 | $0.0282 | +1.68% |
| 2026/09/14 | $0.0278 | $0.0278 | $0.02774 | $0.02774 | -0.22% |
| 2026/09/13 | $0.02729 | $0.0278 | $0.02729 | $0.0278 | +1.86% |
| 2026/09/12 | $0.02953 | $0.02953 | $0.02729 | $0.02729 | -7.58% |
| 2026/09/11 | $0.02895 | $0.02953 | $0.02895 | $0.02953 | +1.99% |
| 2026/09/10 | $0.02878 | $0.02895 | $0.02878 | $0.02895 | +0.61% |
| 2026/09/09 | $0.02929 | $0.02929 | $0.02878 | $0.02878 | -1.76% |
| 2026/09/08 | $0.02826 | $0.02929 | $0.02826 | $0.02929 | +3.66% |
| 2026/09/07 | $0.02853 | $0.02853 | $0.02826 | $0.02826 | -0.97% |
Stableは2026/05/15に史上最高値$0.04088を記録し、当データセットの最安値は$0.00949です。すべての値は主要取引所の日次終値に基づく米ドル建てです。