STONK 과거 시세
$0.202
-2.30% 24시간
2026. 8. 5.부터의 STONK(STONK) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.202입니다.
역대 최고가
$0.3652
2026. 9. 22.
역대 최저가
$0.00266
2026. 8. 5.
첫 기록 이후 수익률
+7,494.08%
2026. 8. 5.
최고의 달
+1,261.51%
2026년 9월
최악의 달
-32.67%
2026년 10월
불러오는 중…
STONK 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.00266 | $0.3652 | $0.00266 | $0.188 | +6,968.06% |
STONK 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.2792 | $0.2792 | $0.1849 | $0.188 | -32.67% |
| 2026년 9월 | $0.02051 | $0.3652 | $0.01677 | $0.2792 | +1,261.51% |
| 2026년 8월 | $0.00266 | $0.02115 | $0.00266 | $0.02051 | +670.99% |
STONK 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 6. | $0.1849 | $0.188 | $0.1849 | $0.188 | -15.74% |
| 2026. 10. 5. | $0.2039 | $0.2231 | $0.2039 | $0.2231 | +9.43% |
| 2026. 10. 4. | $0.2305 | $0.2305 | $0.2039 | $0.2039 | -11.57% |
| 2026. 10. 3. | $0.2486 | $0.2486 | $0.2305 | $0.2305 | -7.28% |
| 2026. 10. 2. | $0.2385 | $0.2486 | $0.2385 | $0.2486 | +4.24% |
| 2026. 10. 1. | $0.2792 | $0.2792 | $0.2385 | $0.2385 | -14.56% |
| 2026. 9. 30. | $0.2421 | $0.2792 | $0.2421 | $0.2792 | +15.30% |
| 2026. 9. 29. | $0.2481 | $0.2481 | $0.2421 | $0.2421 | -2.40% |
| 2026. 9. 28. | $0.2819 | $0.2819 | $0.2481 | $0.2481 | -11.98% |
| 2026. 9. 27. | $0.3111 | $0.3111 | $0.2819 | $0.2819 | -9.39% |
| 2026. 9. 26. | $0.3488 | $0.3488 | $0.3111 | $0.3111 | -10.83% |
| 2026. 9. 25. | $0.3207 | $0.3488 | $0.3207 | $0.3488 | +8.77% |
| 2026. 9. 24. | $0.2971 | $0.3207 | $0.2971 | $0.3207 | +7.95% |
| 2026. 9. 23. | $0.3652 | $0.3652 | $0.2971 | $0.2971 | -18.64% |
| 2026. 9. 22. | $0.3267 | $0.3652 | $0.3267 | $0.3652 | +11.77% |
| 2026. 9. 21. | $0.2909 | $0.3267 | $0.2909 | $0.3267 | +12.32% |
| 2026. 9. 20. | $0.243 | $0.2909 | $0.243 | $0.2909 | +19.68% |
| 2026. 9. 19. | $0.2454 | $0.2454 | $0.243 | $0.243 | -0.95% |
| 2026. 9. 18. | $0.1977 | $0.2454 | $0.1977 | $0.2454 | +24.12% |
| 2026. 9. 17. | $0.1735 | $0.1977 | $0.1735 | $0.1977 | +13.95% |
| 2026. 9. 16. | $0.2101 | $0.2101 | $0.1735 | $0.1735 | -17.43% |
| 2026. 9. 15. | $0.2105 | $0.2105 | $0.2101 | $0.2101 | -0.20% |
| 2026. 9. 14. | $0.2961 | $0.2961 | $0.2105 | $0.2105 | -28.91% |
| 2026. 9. 13. | $0.3158 | $0.3158 | $0.2961 | $0.2961 | -6.24% |
| 2026. 9. 12. | $0.2031 | $0.3158 | $0.2031 | $0.3158 | +55.54% |
| 2026. 9. 11. | $0.1857 | $0.2031 | $0.1857 | $0.2031 | +9.37% |
| 2026. 9. 10. | $0.1662 | $0.1857 | $0.1662 | $0.1857 | +11.71% |
| 2026. 9. 9. | $0.1563 | $0.1662 | $0.1563 | $0.1662 | +6.35% |
| 2026. 9. 8. | $0.1575 | $0.1575 | $0.1563 | $0.1563 | -0.79% |
| 2026. 9. 7. | $0.0431 | $0.1575 | $0.0431 | $0.1575 | +265.45% |
STONK은(는) 2026. 9. 22.에 역대 최고가 $0.3652을(를) 기록했으며, 당사 데이터의 최저가는 $0.00266입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.