Stable 과거 시세
$0.02805
+3.91% 24시간
2025. 12. 8.부터의 Stable(STABLE) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.02805입니다.
역대 최고가
$0.04088
2026. 5. 15.
역대 최저가
$0.00949
2025. 12. 24.
첫 기록 이후 수익률
+4.82%
2025. 12. 8.
최고의 달
+82.39%
2026년 1월
최악의 달
-25.83%
2026년 3월
불러오는 중…
Stable 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.0138 | $0.04088 | $0.0138 | $0.02797 | +102.68% |
| 2025 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Stable 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.02865 | $0.02865 | $0.02664 | $0.02797 | -2.35% |
| 2026년 9월 | $0.02619 | $0.02953 | $0.02357 | $0.02865 | +9.39% |
| 2026년 8월 | $0.03415 | $0.03415 | $0.02619 | $0.02619 | -23.30% |
| 2026년 7월 | $0.03817 | $0.03961 | $0.03397 | $0.03415 | -10.54% |
| 2026년 6월 | $0.03694 | $0.03902 | $0.03145 | $0.03817 | +3.32% |
| 2026년 5월 | $0.03277 | $0.04088 | $0.03267 | $0.03694 | +12.72% |
| 2026년 4월 | $0.02406 | $0.03785 | $0.02406 | $0.03277 | +36.23% |
| 2026년 3월 | $0.03243 | $0.03243 | $0.02406 | $0.02406 | -25.83% |
| 2026년 2월 | $0.02517 | $0.03662 | $0.01715 | $0.03243 | +28.84% |
| 2026년 1월 | $0.0138 | $0.02592 | $0.0138 | $0.02517 | +82.39% |
| 2025년 12월 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Stable 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.02738 | $0.02797 | $0.02738 | $0.02797 | +5.01% |
| 2026. 10. 5. | $0.02684 | $0.02684 | $0.02664 | $0.02664 | -0.75% |
| 2026. 10. 4. | $0.02793 | $0.02793 | $0.02684 | $0.02684 | -3.89% |
| 2026. 10. 3. | $0.02837 | $0.02837 | $0.02793 | $0.02793 | -1.56% |
| 2026. 10. 2. | $0.02764 | $0.02837 | $0.02764 | $0.02837 | +2.62% |
| 2026. 10. 1. | $0.02865 | $0.02865 | $0.02764 | $0.02764 | -3.50% |
| 2026. 9. 30. | $0.02913 | $0.02913 | $0.02865 | $0.02865 | -1.64% |
| 2026. 9. 29. | $0.02748 | $0.02913 | $0.02748 | $0.02913 | +6.00% |
| 2026. 9. 28. | $0.02752 | $0.02752 | $0.02748 | $0.02748 | -0.15% |
| 2026. 9. 27. | $0.02634 | $0.02752 | $0.02634 | $0.02752 | +4.46% |
| 2026. 9. 26. | $0.02652 | $0.02652 | $0.02634 | $0.02634 | -0.66% |
| 2026. 9. 25. | $0.02657 | $0.02657 | $0.02652 | $0.02652 | -0.21% |
| 2026. 9. 24. | $0.0247 | $0.02657 | $0.0247 | $0.02657 | +7.59% |
| 2026. 9. 23. | $0.02522 | $0.02522 | $0.0247 | $0.0247 | -2.05% |
| 2026. 9. 22. | $0.02447 | $0.02522 | $0.02447 | $0.02522 | +3.03% |
| 2026. 9. 21. | $0.02484 | $0.02484 | $0.02447 | $0.02447 | -1.48% |
| 2026. 9. 20. | $0.02498 | $0.02498 | $0.02484 | $0.02484 | -0.54% |
| 2026. 9. 19. | $0.02357 | $0.02498 | $0.02357 | $0.02498 | +5.95% |
| 2026. 9. 18. | $0.02421 | $0.02421 | $0.02357 | $0.02357 | -2.64% |
| 2026. 9. 17. | $0.02702 | $0.02702 | $0.02421 | $0.02421 | -10.38% |
| 2026. 9. 16. | $0.0282 | $0.0282 | $0.02702 | $0.02702 | -4.21% |
| 2026. 9. 15. | $0.02774 | $0.0282 | $0.02774 | $0.0282 | +1.68% |
| 2026. 9. 14. | $0.0278 | $0.0278 | $0.02774 | $0.02774 | -0.22% |
| 2026. 9. 13. | $0.02729 | $0.0278 | $0.02729 | $0.0278 | +1.86% |
| 2026. 9. 12. | $0.02953 | $0.02953 | $0.02729 | $0.02729 | -7.58% |
| 2026. 9. 11. | $0.02895 | $0.02953 | $0.02895 | $0.02953 | +1.99% |
| 2026. 9. 10. | $0.02878 | $0.02895 | $0.02878 | $0.02895 | +0.61% |
| 2026. 9. 9. | $0.02929 | $0.02929 | $0.02878 | $0.02878 | -1.76% |
| 2026. 9. 8. | $0.02826 | $0.02929 | $0.02826 | $0.02929 | +3.66% |
| 2026. 9. 7. | $0.02853 | $0.02853 | $0.02826 | $0.02826 | -0.97% |
Stable은(는) 2026. 5. 15.에 역대 최고가 $0.04088을(를) 기록했으며, 당사 데이터의 최저가는 $0.00949입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.