Sejarah harga Stable
$0.02711
+2.15% 24j
Harga sejarah Stable (STABLE) sejak 8 Dis 2025: data OHLC tahunan dan bulanan, 30 hari lepas dan carta logaritma keseluruhan sejarah. Harga semasa ialah $0.02711.
Paras tertinggi sepanjang masa
$0.04088
15 Mei 2026
Paras terendah sepanjang masa
$0.00949
24 Dis 2025
Pulangan sejak rekod pertama
+1.31%
8 Dis 2025
Bulan terbaik
+82.39%
Januari 2026
Bulan terburuk
-25.83%
Mac 2026
Memuatkan…
Sejarah harga Stable mengikut tahun
| Tarikh | Buka | Tertinggi | Terendah | Tutup | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0.0138 | $0.04088 | $0.0138 | $0.02672 | +93.57% |
| 2025 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Sejarah harga Stable mengikut bulan
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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% |
| Ogos 2026 | $0.03415 | $0.03415 | $0.02619 | $0.02619 | -23.30% |
| Julai 2026 | $0.03817 | $0.03961 | $0.03397 | $0.03415 | -10.54% |
| Jun 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% |
| Mac 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% |
| Disember 2025 | $0.02676 | $0.02676 | $0.00949 | $0.0138 | -48.41% |
Harga harian Stable — 30 hari lepas
| Tarikh | Buka | Tertinggi | Terendah | Tutup | 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 paras tertinggi sepanjang masa $0.04088 pada 15 Mei 2026, manakala harga terendah dalam data kami ialah $0.00949. Semua nilai dalam dolar AS berdasarkan harga tutup harian bursa utama.