Starknetの価格履歴
$0.05095
-2.34% 24時間
2024/02/20以降のStarknet（STRK）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$0.05095です。
史上最高値
$7.71
2024/02/20
史上最安値
$0.02217
2026/08/12
初回記録からのリターン
-97.41%
2024/02/20
最も良かった月
+91.99%
2024年11月
最も悪かった月
-43.74%
2024年4月
読み込み中…
Starknetの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.0793 | $0.0963 | $0.02217 | $0.05096 | -35.66% |
| 2025 | $0.4685 | $0.5384 | $0.0297 | $0.0792 | -83.10% |
| 2024 | $0.20 | $7.71 | $0.20 | $0.4687 | +134.35% |
Starknetの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.04313 | $0.06086 | $0.04073 | $0.05096 | +18.10% |
| 2026年9月 | $0.02602 | $0.0509 | $0.02545 | $0.04315 | +65.77% |
| 2026年8月 | $0.02553 | $0.03075 | $0.02217 | $0.02603 | +1.96% |
| 2026年7月 | $0.0291 | $0.0323 | $0.02478 | $0.02553 | -12.27% |
| 2026年6月 | $0.0384 | $0.0396 | $0.028 | $0.0291 | -24.02% |
| 2026年5月 | $0.0383 | $0.0638 | $0.0346 | $0.0383 | -0.26% |
| 2026年4月 | $0.0345 | $0.0504 | $0.032 | $0.0384 | +11.30% |
| 2026年3月 | $0.0417 | $0.0439 | $0.0326 | $0.0345 | -17.07% |
| 2026年2月 | $0.0549 | $0.0597 | $0.0385 | $0.0416 | -24.23% |
| 2026年1月 | $0.0793 | $0.0963 | $0.0498 | $0.0549 | -30.68% |
| 2025年12月 | $0.124 | $0.1313 | $0.0756 | $0.0792 | -36.08% |
| 2025年11月 | $0.103 | $0.2795 | $0.0951 | $0.1239 | +20.29% |
| 2025年10月 | $0.1398 | $0.1974 | $0.0297 | $0.103 | -26.32% |
| 2025年9月 | $0.1255 | $0.1453 | $0.109 | $0.1398 | +11.31% |
| 2025年8月 | $0.1159 | $0.1524 | $0.1079 | $0.1256 | +8.37% |
| 2025年7月 | $0.1167 | $0.1578 | $0.1086 | $0.1159 | -0.60% |
| 2025年6月 | $0.1332 | $0.15 | $0.0962 | $0.1166 | -12.46% |
| 2025年5月 | $0.1453 | $0.1987 | $0.124 | $0.1332 | -8.26% |
| 2025年4月 | $0.1485 | $0.1617 | $0.1086 | $0.1452 | -2.22% |
| 2025年3月 | $0.2156 | $0.2325 | $0.1349 | $0.1485 | -31.09% |
| 2025年2月 | $0.3552 | $0.3604 | $0.1772 | $0.2155 | -39.33% |
| 2025年1月 | $0.4685 | $0.5384 | $0.3207 | $0.3552 | -24.22% |
| 2024年12月 | $0.7125 | $0.8043 | $0.4258 | $0.4687 | -34.20% |
| 2024年11月 | $0.3709 | $0.7184 | $0.3272 | $0.7123 | +91.99% |
| 2024年10月 | $0.439 | $0.4696 | $0.3439 | $0.371 | -15.51% |
| 2024年9月 | $0.356 | $0.5084 | $0.34 | $0.4391 | +23.00% |
| 2024年8月 | $0.464 | $0.478 | $0.314 | $0.357 | -23.06% |
| 2024年7月 | $0.69 | $0.704 | $0.45 | $0.464 | -32.66% |
| 2024年6月 | $1.18 | $1.40 | $0.632 | $0.689 | -41.41% |
| 2024年5月 | $1.23 | $1.43 | $1.02 | $1.18 | -4.08% |
| 2024年4月 | $2.18 | $2.18 | $1.10 | $1.23 | -43.74% |
| 2024年3月 | $1.75 | $2.67 | $1.71 | $2.18 | +24.73% |
| 2024年2月 | $0.20 | $7.71 | $0.20 | $1.75 | +773.50% |
Starknet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 | $0.05285 | $0.05331 | $0.0508 | $0.05096 | -3.58% |
| 2026/10/05 | $0.05865 | $0.0597 | $0.05135 | $0.05285 | -9.98% |
| 2026/10/04 | $0.05424 | $0.06086 | $0.05176 | $0.05871 | +8.16% |
| 2026/10/03 | $0.04296 | $0.05571 | $0.04253 | $0.05428 | +26.32% |
| 2026/10/02 | $0.04183 | $0.04507 | $0.04073 | $0.04297 | +2.70% |
| 2026/10/01 | $0.04313 | $0.045 | $0.04111 | $0.04184 | -3.04% |
| 2026/09/30 | $0.04189 | $0.04361 | $0.04101 | $0.04315 | +3.03% |
| 2026/09/29 | $0.04183 | $0.04449 | $0.03981 | $0.04188 | +0.17% |
| 2026/09/28 | $0.04204 | $0.04212 | $0.03862 | $0.04181 | -0.62% |
| 2026/09/27 | $0.04052 | $0.04228 | $0.03982 | $0.04207 | +3.83% |
| 2026/09/26 | $0.04121 | $0.04368 | $0.03963 | $0.04052 | -1.72% |
| 2026/09/25 | $0.03911 | $0.04215 | $0.03883 | $0.04123 | +5.42% |
| 2026/09/24 | $0.03833 | $0.04072 | $0.03803 | $0.03911 | +2.06% |
| 2026/09/23 | $0.04249 | $0.04325 | $0.03819 | $0.03832 | -9.84% |
| 2026/09/22 | $0.04377 | $0.04388 | $0.0405 | $0.0425 | -2.92% |
| 2026/09/21 | $0.04845 | $0.05074 | $0.04264 | $0.04378 | -9.66% |
| 2026/09/20 | $0.04471 | $0.0509 | $0.04303 | $0.04846 | +8.39% |
| 2026/09/19 | $0.04426 | $0.04806 | $0.03766 | $0.04471 | +1.04% |
| 2026/09/18 | $0.02899 | $0.04527 | $0.02876 | $0.04425 | +52.64% |
| 2026/09/17 | $0.02791 | $0.02912 | $0.02738 | $0.02899 | +3.87% |
| 2026/09/16 | $0.02666 | $0.02801 | $0.02608 | $0.02791 | +4.73% |
| 2026/09/15 | $0.02883 | $0.02891 | $0.02646 | $0.02665 | -7.59% |
| 2026/09/14 | $0.028 | $0.0302 | $0.02785 | $0.02884 | +3.04% |
| 2026/09/13 | $0.0289 | $0.02928 | $0.02771 | $0.02799 | -3.15% |
| 2026/09/12 | $0.02865 | $0.02946 | $0.02861 | $0.0289 | +0.87% |
| 2026/09/11 | $0.02797 | $0.03048 | $0.02769 | $0.02865 | +2.47% |
| 2026/09/10 | $0.03126 | $0.03147 | $0.02789 | $0.02796 | -10.56% |
| 2026/09/09 | $0.03056 | $0.03434 | $0.03018 | $0.03126 | +2.32% |
| 2026/09/08 | $0.03124 | $0.03214 | $0.0295 | $0.03055 | -2.24% |
| 2026/09/07 | $0.03192 | $0.03251 | $0.03037 | $0.03125 | -2.10% |
Starknetは2024/02/20に史上最高値$7.71を記録し、当データセットの最安値は$0.02217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。