SFTMX
排名 724
Other digital asset
BeethovenX sFTMX
$1.27
+0.20% 24H
-9.20% 7D
市值
市值
$25.20M
0.00% 占市场
完全稀释
完全稀释
$25.20M
+0.00% 高于市值
成交量，24h
成交量，24h
$29.26
0.00% 占市值
流通中
流通中
19.82M SFTMX
无固定上限
距历史高点
距历史高点
-40.58%
高点于 29 Aug 2026
波动率，30d
波动率，30d
1,407.3%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 1433 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $1.27 | — | — |
| 2026-09-01 | $1.40 | — | — |
| 2026-08-31 | $1.32 | — | — |
| 2026-08-30 | $2.12 | — | — |
| 2026-08-29 | $2.12 | — | — |
| 2026-08-28 | $2.14 | — | — |
| 2026-08-27 | $2.13 | — | — |
| 2026-08-26 | $1.40 | — | — |
| 2026-08-25 | $1.40 | — | — |
| 2026-08-24 | $1.40 | — | — |
| 2026-08-23 | $1.40 | — | — |
| 2026-08-22 | $1.40 | — | — |
| 2026-08-21 | $1.40 | — | — |
| 2026-08-20 | $1.39 | — | — |
| 2026-08-19 | $0.0267 | — | — |
| 2026-08-18 | $0.0267 | — | — |
| 2026-08-16 | $0.0267 | — | — |
| 2026-08-15 | $0.0302 | — | — |
| 2026-08-14 | $0.0265 | — | — |
| 2026-08-13 | $0.0287 | — | — |
| 2026-08-11 | $0.0289 | — | — |
| 2026-08-09 | $0.0292 | — | — |
| 2026-08-08 | $0.0292 | — | — |
| 2026-08-07 | $0.0324 | — | — |
| 2026-08-05 | $0.0293 | — | — |
| 2026-08-04 | $0.0288 | — | — |
| 2026-08-03 | $0.0281 | — | — |
| 2026-08-02 | $0.0282 | — | — |
| 2026-08-01 | $0.0253 | — | — |
| 2026-07-29 | $0.0295 | — | — |
| 2026-07-28 | $0.0357 | — | — |
| 2026-07-27 | $0.0309 | — | — |
| 2026-07-26 | $0.0338 | — | — |
| 2026-07-25 | $0.0302 | — | — |
| 2026-07-24 | $0.0305 | — | — |
| 2026-07-23 | $0.0372 | — | — |
| 2026-07-22 | $0.0385 | — | — |
| 2026-07-21 | $0.0291 | — | — |
| 2026-07-18 | $0.0319 | — | — |
| 2026-07-17 | $0.0320 | — | — |
| 2026-07-16 | $0.0327 | — | — |
| 2026-07-15 | $0.0586 | — | — |
| 2026-07-14 | $0.0608 | — | — |
| 2026-07-13 | $0.0398 | — | — |
| 2026-07-12 | $0.0389 | — | — |
| 2026-07-11 | $0.0389 | — | — |
| 2026-07-10 | $0.0298 | — | — |
| 2026-07-09 | $0.0396 | — | — |
| 2026-07-08 | $0.0402 | — | — |
| 2026-07-07 | $0.0376 | — | — |
| 2026-07-06 | $0.0301 | — | — |
| 2026-07-05 | $0.0616 | — | — |
| 2026-07-04 | $0.0616 | — | — |
| 2026-07-03 | $0.0370 | — | — |
| 2026-07-02 | $0.0316 | — | — |
| 2026-07-01 | $0.0317 | — | — |
| 2026-06-30 | $0.0329 | — | — |
| 2026-06-29 | $0.0388 | — | — |
| 2026-06-28 | $0.0369 | — | — |
| 2026-06-27 | $0.0353 | — | — |
| 2026-06-26 | $0.0279 | — | — |
| 2026-06-25 | $0.0277 | — | — |
| 2026-06-24 | $0.0326 | — | — |
| 2026-06-23 | $0.0657 | — | — |
| 2026-06-22 | $0.0307 | — | — |
| 2026-06-21 | $0.0566 | — | — |
| 2026-06-20 | $0.0334 | — | — |
| 2026-06-19 | $0.0614 | — | — |
| 2026-06-18 | $0.0618 | — | — |
| 2026-06-17 | $0.0642 | — | — |
| 2026-06-16 | $0.0376 | — | — |
| 2026-06-15 | $0.0576 | — | — |
| 2026-06-14 | $0.0372 | — | — |
| 2026-06-13 | $0.0395 | — | — |
| 2026-06-12 | $0.0396 | — | — |
| 2026-06-11 | $0.0397 | — | — |
| 2026-06-06 | $0.0616 | — | — |
| 2026-06-05 | $0.0616 | — | — |
| 2026-06-04 | $0.0616 | — | — |
| 2026-06-03 | $0.0611 | — | — |
| 2026-06-02 | $0.0554 | — | — |
| 2026-06-01 | $0.0404 | — | — |
| 2026-05-31 | $0.0404 | — | — |
| 2026-05-29 | $0.0616 | — | — |
| 2026-05-28 | $0.0441 | — | — |
| 2026-05-27 | $0.0455 | — | — |
| 2026-05-26 | $0.0464 | — | — |
| 2026-05-25 | $0.0583 | — | — |
| 2026-05-24 | $0.0616 | — | — |
| 2026-05-23 | $0.0616 | — | — |
| 2026-05-22 | $0.0613 | — | — |
| 2026-05-21 | $0.0614 | — | — |
| 2026-05-20 | $0.0614 | — | — |
| 2026-05-19 | $0.0615 | — | — |
| 2026-05-18 | $0.0614 | — | — |
| 2026-05-17 | $0.0615 | — | — |
| 2026-05-16 | $0.0614 | — | — |
| 2026-05-15 | $0.0613 | — | — |
| 2026-05-14 | $0.0615 | — | — |
| 2026-05-13 | $0.0600 | — | — |
| 2026-05-12 | $0.0601 | — | — |
| 2026-05-11 | $0.0597 | — | — |
| 2026-05-10 | $0.0691 | — | — |
| 2026-05-09 | $0.0569 | — | — |
| 2026-05-08 | $0.0561 | — | — |
| 2026-05-07 | $0.0448 | — | — |
| 2026-05-06 | $0.1816 | — | — |
| 2026-05-05 | $0.1822 | — | — |
| 2026-05-04 | $0.0519 | — | — |
| 2026-05-03 | $0.0504 | — | — |
| 2026-05-02 | $0.1871 | — | — |
| 2026-05-01 | $0.1202 | — | — |
| 2026-04-30 | $0.0396 | — | — |
| 2026-04-29 | $0.0412 | — | — |
| 2026-04-28 | $0.0443 | — | — |
| 2026-04-27 | $0.0467 | — | — |
| 2026-04-26 | $0.2008 | — | — |
| 2026-04-25 | $0.0468 | — | — |
| 2026-04-24 | $0.2000 | — | — |
| 2026-04-23 | $0.2036 | — | — |
| 2026-04-22 | $0.0398 | — | — |
| 2026-04-21 | $0.1972 | — | — |
| 2026-04-20 | $0.0408 | — | — |
| 2026-04-19 | $0.1869 | — | — |
| 2026-04-18 | $0.0428 | — | — |
| 2026-04-17 | $0.2025 | — | — |
| 2026-04-16 | $0.0517 | — | — |
| 2026-04-15 | $0.0515 | — | — |
| 2026-04-14 | $0.1991 | — | — |
| 2026-04-13 | $0.2009 | — | — |
| 2026-04-12 | $0.0515 | — | — |
| 2026-04-11 | $0.0508 | — | — |
| 2026-04-10 | $0.1966 | — | — |
| 2026-04-09 | $0.1947 | — | — |
| 2026-04-08 | $0.1924 | — | — |
| 2026-04-07 | $0.2006 | — | — |
| 2026-04-06 | $0.2036 | — | — |
| 2026-04-05 | $0.2036 | — | — |
| 2026-04-04 | $0.2036 | — | — |
| 2026-04-03 | $0.0456 | — | — |
| 2026-04-02 | $0.0427 | — | — |
| 2026-04-01 | $0.2036 | — | — |
| 2026-03-31 | $0.2036 | — | — |
| 2026-03-30 | $0.0470 | — | — |
| 2026-03-29 | $0.0449 | — | — |
| 2026-03-28 | $0.0475 | — | — |
| 2026-03-27 | $0.2036 | — | — |
| 2026-03-26 | $0.2036 | — | — |
| 2026-03-25 | $0.1469 | — | — |
| 2026-03-24 | $0.1506 | — | — |
| 2026-03-23 | $0.0508 | — | — |
| 2026-03-22 | $0.2036 | — | — |
| 2026-03-21 | $0.2036 | — | — |
| 2026-03-20 | $0.2036 | — | — |
| 2026-03-19 | $0.2036 | — | — |
| 2026-03-18 | $0.2036 | — | — |
| 2026-03-17 | $0.2036 | — | — |
| 2026-03-16 | $0.0497 | — | — |
| 2026-03-14 | $0.2036 | — | — |
| 2026-03-13 | $0.0446 | — | — |
| 2026-03-12 | $0.2023 | — | — |
| 2026-03-11 | $0.2016 | — | — |
| 2026-03-10 | $0.1905 | — | — |
| 2026-03-09 | $0.0427 | — | — |
| 2026-03-08 | $0.0427 | — | — |
| 2026-03-07 | $0.0421 | — | — |
| 2026-03-06 | $0.0449 | — | — |
| 2026-03-05 | $0.0447 | — | — |
| 2026-03-04 | $0.0432 | — | — |
| 2026-03-03 | $0.0418 | — | — |
| 2026-03-02 | $0.0438 | — | — |
| 2026-03-01 | $0.0474 | — | — |
| 2026-02-28 | $0.0525 | — | — |
| 2026-02-27 | $0.0483 | — | — |
| 2026-02-26 | $0.1882 | — | — |
| 2026-02-25 | $0.1950 | — | — |
| 2026-02-24 | $0.0531 | — | — |
| 2026-02-23 | $0.1929 | — | — |
| 2026-02-22 | $0.0547 | — | — |
| 2026-02-21 | $0.0543 | — | — |
| 2026-02-20 | $0.0555 | — | — |
| 2026-02-19 | $0.2036 | — | — |
| 2026-02-18 | $0.0546 | — | — |
| 2026-02-17 | $0.2036 | — | — |
| 2026-02-16 | $0.0541 | — | — |
| 2026-02-15 | $0.0545 | — | — |
| 2026-02-14 | $0.0540 | — | — |
| 2026-02-13 | $0.2023 | — | — |
| 2026-02-12 | $0.2036 | — | — |
| 2026-02-11 | $0.2036 | — | — |
| 2026-02-10 | $0.1560 | — | — |
| 2026-02-09 | $0.1337 | — | — |
| 2026-02-08 | $0.2036 | — | — |
| 2026-02-07 | $0.1987 | — | — |
| 2026-02-06 | $0.0557 | — | — |
| 2026-02-05 | $0.0494 | — | — |
| 2026-02-04 | $0.0543 | — | — |
| 2026-02-03 | $0.0619 | — | — |
| 2026-02-02 | $0.2036 | — | — |
| 2026-02-01 | $0.0611 | — | — |
| 2026-01-31 | $0.0628 | — | — |
| 2026-01-30 | $0.0786 | — | — |
| 2026-01-29 | $0.0736 | — | — |
| 2026-01-28 | $0.0738 | — | — |
| 2026-01-27 | $0.0732 | — | — |
| 2026-01-26 | $0.0740 | — | — |
| 2026-01-25 | $0.0800 | — | — |
| 2026-01-24 | $0.0826 | — | — |
| 2026-01-23 | $0.0856 | — | — |
| 2026-01-22 | $0.0874 | — | — |
| 2026-01-21 | $0.0879 | — | — |
| 2026-01-20 | $0.0878 | — | — |
| 2026-01-19 | $0.0950 | — | — |
| 2026-01-18 | $0.0926 | — | — |
| 2026-01-17 | $0.0972 | — | — |
| 2026-01-16 | $0.1019 | — | — |
| 2026-01-15 | $0.1019 | — | — |
| 2026-01-14 | $0.2036 | — | — |
| 2026-01-13 | $0.2021 | — | — |
| 2026-01-12 | $0.0949 | — | — |
| 2026-01-11 | $0.1002 | — | — |
| 2026-01-10 | $0.1181 | — | — |
| 2026-01-09 | $0.2008 | — | — |
| 2026-01-08 | $0.1199 | — | — |
| 2026-01-07 | $0.2036 | — | — |
| 2026-01-06 | $0.2036 | — | — |
| 2026-01-05 | $0.1231 | — | — |
| 2026-01-04 | $0.1124 | — | — |
| 2026-01-03 | $0.0871 | — | — |
| 2026-01-02 | $0.0779 | — | — |
| 2026-01-01 | $0.0859 | — | — |
| 2025-12-31 | $0.0677 | — | — |
| 2025-12-30 | $0.0682 | — | — |
| 2025-12-29 | $0.0637 | — | — |
| 2025-12-28 | $0.0597 | — | — |
| 2025-12-26 | $0.0903 | — | — |
| 2025-12-25 | $0.1360 | — | — |
| 2025-12-24 | $0.0850 | — | — |
| 2025-12-23 | $0.0748 | — | — |
| 2025-12-22 | $0.0859 | — | — |
| 2025-12-21 | $0.0917 | — | — |
| 2025-12-20 | $0.2448 | — | — |
| 2025-12-19 | $0.0982 | — | — |
| 2025-12-18 | $0.0832 | — | — |
| 2025-12-17 | $0.0905 | — | — |
| 2025-12-16 | $0.1376 | — | — |
| 2025-12-15 | $0.1376 | — | — |
| 2025-12-14 | $0.1376 | — | — |
| 2025-12-13 | $0.1059 | — | — |
| 2025-12-12 | $0.1059 | — | — |
| 2025-12-11 | $0.1376 | — | — |
| 2025-12-10 | $0.1376 | — | — |
| 2025-12-09 | $0.1354 | — | — |
| 2025-12-08 | $0.1037 | — | — |
| 2025-12-07 | $0.1043 | — | — |
| 2025-12-06 | $0.1054 | — | — |
| 2025-12-05 | $0.1240 | — | — |
| 2025-12-04 | $0.1107 | — | — |
| 2025-12-03 | $0.1062 | — | — |
| 2025-12-02 | $0.1281 | — | — |
| 2025-12-01 | $0.1305 | — | — |
| 2025-11-30 | $0.1135 | — | — |
| 2025-11-28 | $0.1239 | — | — |
| 2025-11-27 | $0.1261 | — | — |
| 2025-11-26 | $0.1147 | — | — |
| 2025-11-25 | $0.1337 | — | — |
| 2025-11-24 | $0.1148 | — | — |
| 2025-11-23 | $0.1333 | — | — |
| 2025-11-22 | $0.1330 | — | — |
| 2025-11-21 | $0.1191 | — | — |
| 2025-11-20 | $0.1305 | — | — |
| 2025-11-19 | $0.1323 | — | — |
| 2025-11-18 | $0.1416 | — | — |
| 2025-11-17 | $0.1291 | — | — |
| 2025-11-16 | $0.1430 | — | — |
| 2025-11-15 | $0.1652 | — | — |
| 2025-11-14 | $0.1501 | — | — |
| 2025-11-13 | $0.1600 | — | — |
| 2025-11-12 | $0.1746 | — | — |
| 2025-11-11 | $0.1625 | — | — |
| 2025-11-10 | $0.1752 | — | — |
| 2025-11-09 | $0.1865 | — | — |
| 2025-11-08 | $0.1922 | — | — |
| 2025-11-07 | $0.1660 | — | — |
| 2025-11-06 | $0.1391 | — | — |
| 2025-11-05 | $0.1583 | — | — |
| 2025-11-04 | $0.1402 | — | — |
| 2025-11-03 | $0.1459 | — | — |
| 2025-11-02 | $0.1606 | — | — |
| 2025-11-01 | $0.1689 | — | — |
| 2025-10-31 | $0.1654 | — | — |
| 2025-10-30 | $0.1769 | — | — |
| 2025-10-29 | $0.1838 | — | — |
| 2025-10-28 | $0.1879 | — | — |
| 2025-10-27 | $0.1983 | — | — |
| 2025-10-26 | $0.1984 | — | — |
| 2025-10-25 | $0.1879 | — | — |
| 2025-10-24 | $0.1920 | — | — |
| 2025-10-23 | $0.1918 | — | — |
| 2025-10-22 | $0.1840 | — | — |
| 2025-10-21 | $0.1954 | — | — |
| 2025-10-20 | $0.1962 | — | — |
| 2025-10-19 | $0.2166 | — | — |
| 2025-10-18 | $0.1978 | — | — |
| 2025-10-17 | $0.2071 | — | — |
| 2025-10-16 | $0.2103 | — | — |
| 2025-10-15 | $0.2087 | — | — |
| 2025-10-14 | $0.2437 | — | — |
| 2025-10-13 | $0.2321 | — | — |
| 2025-10-12 | $0.2270 | — | — |
| 2025-10-11 | $0.2367 | — | — |
| 2025-10-10 | $0.2070 | — | — |
| 2025-10-09 | $0.3118 | — | — |
| 2025-10-08 | $0.3019 | — | — |
| 2025-10-07 | $0.3357 | — | — |
| 2025-10-06 | $0.3094 | — | — |
| 2025-10-05 | $0.3157 | — | — |
| 2025-10-04 | $0.2906 | — | — |
| 2025-10-03 | $0.3110 | — | — |
| 2025-10-02 | $0.3048 | — | — |
| 2025-10-01 | $0.3287 | — | — |
| 2025-09-30 | $0.2841 | — | — |
| 2025-09-29 | $0.2776 | — | — |
| 2025-09-28 | $0.2794 | — | — |
| 2025-09-27 | $0.2774 | — | — |
| 2025-09-26 | $0.3012 | — | — |
| 2025-09-25 | $0.3010 | — | — |
| 2025-09-24 | $0.2891 | — | — |
| 2025-09-23 | $0.2933 | — | — |
| 2025-09-22 | $0.2971 | — | — |
| 2025-09-21 | $0.3066 | — | — |
| 2025-09-20 | $0.3245 | — | — |
| 2025-09-19 | $0.3329 | — | — |
| 2025-09-18 | $0.3324 | — | — |
| 2025-09-17 | $0.3397 | — | — |
| 2025-09-16 | $0.2976 | — | — |
| 2025-09-15 | $0.3244 | — | — |
| 2025-09-14 | $0.3335 | — | — |
| 2025-09-13 | $0.3447 | — | — |
| 2025-09-12 | $0.3488 | — | — |
| 2025-09-11 | $0.3392 | — | — |
| 2025-09-10 | $0.3332 | — | — |
| 2025-09-09 | $0.3352 | — | — |
| 2025-09-08 | $0.3402 | — | — |
| 2025-09-07 | $0.3357 | — | — |
| 2025-09-06 | $0.3302 | — | — |
| 2025-09-05 | $0.3321 | — | — |
| 2025-09-04 | $0.3398 | — | — |
| 2025-09-03 | $0.3398 | — | — |
| 2025-09-02 | $0.3394 | — | — |
| 2025-09-01 | $0.3363 | — | — |
| 2025-08-31 | $0.3587 | — | — |
| 2025-08-30 | $0.3587 | — | — |
| 2025-08-29 | $0.3562 | — | — |
| 2025-08-28 | $0.3699 | — | — |
| 2025-08-27 | $0.3558 | — | — |
| 2025-08-26 | $0.3648 | — | — |
| 2025-08-25 | $0.3648 | — | — |
| 2025-08-24 | $0.3902 | — | — |
| 2025-08-23 | $0.3918 | — | — |
| 2025-08-22 | $0.3962 | — | — |
| 2025-08-21 | $0.3661 | — | — |
| 2025-08-20 | $0.3717 | — | — |
| 2025-08-19 | $0.3462 | — | — |
| 2025-08-18 | $0.3462 | — | — |
| 2025-08-17 | $0.3782 | — | — |
| 2025-08-16 | $0.3523 | — | — |
| 2025-08-15 | $0.3399 | — | — |
| 2025-08-14 | $0.3486 | — | — |
| 2025-08-13 | $0.3755 | — | — |
| 2025-08-12 | $0.3640 | — | — |
| 2025-08-11 | $0.3640 | — | — |
| 2025-08-10 | $0.3556 | — | — |
| 2025-08-09 | $0.3678 | — | — |
| 2025-08-08 | $0.3619 | — | — |
| 2025-08-07 | $0.3455 | — | — |
| 2025-08-06 | $0.3222 | — | — |
| 2025-08-05 | $0.3222 | — | — |
| 2025-08-04 | $0.3228 | — | — |
| 2025-08-03 | $0.3491 | — | — |
| 2025-08-02 | $0.3377 | — | — |
| 2025-08-01 | $0.3534 | — | — |
| 2025-07-31 | $0.3617 | — | — |
| 2025-07-30 | $0.3539 | — | — |
| 2025-07-29 | $0.3539 | — | — |
| 2025-07-28 | $0.3547 | — | — |
| 2025-07-27 | $0.3898 | — | — |
| 2025-07-26 | $0.3862 | — | — |
| 2025-07-25 | $0.3821 | — | — |
| 2025-07-24 | $0.3842 | — | — |
| 2025-07-23 | $0.3934 | — | — |
| 2025-07-22 | $0.3934 | — | — |
| 2025-07-21 | $0.4352 | — | — |
| 2025-07-20 | $0.4519 | — | — |
| 2025-07-19 | $0.4418 | — | — |
| 2025-07-18 | $0.4360 | — | — |
| 2025-07-17 | $0.4394 | — | — |
| 2025-07-16 | $0.4419 | — | — |
| 2025-07-15 | $0.4103 | — | — |
| 2025-07-14 | $0.4103 | — | — |