STABLE
ランク 86
Layer 1 blockchain
Stable
$0.0286
-0.64% 24H
+4.20% 7D
時価総額
時価総額
$742.06M
0.03% 市場全体比
完全希薄化後
完全希薄化後
$2.86B
+284.90% 時価総額超
取引量（24h）
取引量（24h）
$9.61M
1.30% 時価総額比
流通
流通
25.98B STABLE
の 100.00B 最大
過去最高値からの変動
過去最高値からの変動
-33.94%
高値（日付） 14 May 2026
ボラティリティ、30d
ボラティリティ、30d
56.9%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 263 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-27 | $0.0275 | $709.74M | $14.61M |
| 2026-08-26 | $0.0288 | $741.14M | $11.22M |
| 2026-08-25 | $0.0293 | $752.48M | $11.85M |
| 2026-08-24 | $0.0305 | $782.61M | $9.19M |
| 2026-08-23 | $0.0312 | $801.30M | $10.62M |
| 2026-08-22 | $0.0327 | $838.53M | $14.45M |
| 2026-08-21 | $0.0312 | $798.40M | $15.75M |
| 2026-08-20 | $0.0295 | $753.62M | $13.03M |
| 2026-08-19 | $0.0309 | $789.41M | $9.27M |
| 2026-08-18 | $0.0305 | $777.11M | $10.51M |
| 2026-08-17 | $0.0298 | $759.94M | $10.98M |
| 2026-08-16 | $0.0312 | $793.13M | $8.61M |
| 2026-08-15 | $0.0311 | $791.00M | $7.63M |
| 2026-08-14 | $0.0322 | $816.59M | $9.00M |
| 2026-08-13 | $0.0334 | $846.51M | $10.39M |
| 2026-08-12 | $0.0319 | $807.63M | $9.26M |
| 2026-08-11 | $0.0324 | $820.41M | $8.82M |
| 2026-08-10 | $0.0325 | $821.51M | $9.64M |
| 2026-08-09 | $0.0331 | $835.74M | $8.83M |
| 2026-08-08 | $0.0322 | $811.73M | $7.44M |
| 2026-08-07 | $0.0329 | $828.96M | $8.66M |
| 2026-08-06 | $0.0328 | $823.94M | $9.44M |
| 2026-08-05 | $0.0317 | $797.05M | $8.38M |
| 2026-08-04 | $0.0316 | $793.38M | $7.98M |
| 2026-08-03 | $0.0324 | $812.41M | $10.73M |
| 2026-08-02 | $0.0333 | $832.57M | $7.89M |
| 2026-08-01 | $0.0339 | $847.06M | $9.34M |
| 2026-07-31 | $0.0341 | $852.36M | $9.99M |
| 2026-07-30 | $0.0355 | $885.52M | $9.54M |
| 2026-07-29 | $0.0363 | $904.66M | $11.36M |
| 2026-07-28 | $0.0369 | $918.61M | $11.49M |
| 2026-07-27 | $0.0387 | $960.76M | $10.62M |
| 2026-07-26 | $0.0396 | $982.97M | $11.44M |
| 2026-07-25 | $0.0384 | $951.07M | $12.00M |
| 2026-07-24 | $0.0383 | $947.02M | $14.51M |
| 2026-07-23 | $0.0364 | $901.07M | $9.96M |
| 2026-07-22 | $0.0365 | $902.40M | $12.06M |
| 2026-07-21 | $0.0361 | $891.19M | $15.03M |
| 2026-07-20 | $0.0358 | $881.00M | $13.60M |
| 2026-07-19 | $0.0356 | $877.11M | $11.52M |
| 2026-07-18 | $0.0359 | $882.85M | $19.09M |
| 2026-07-17 | $0.0389 | $954.22M | $16.03M |
| 2026-07-16 | $0.0371 | $908.50M | $13.89M |
| 2026-07-15 | $0.0375 | $918.73M | $14.13M |
| 2026-07-14 | $0.0372 | $908.87M | $11.62M |
| 2026-07-13 | $0.0368 | $898.96M | $10.20M |
| 2026-07-12 | $0.0355 | $866.18M | $10.73M |
| 2026-07-11 | $0.0351 | $856.54M | $14.40M |
| 2026-07-10 | $0.0355 | $863.39M | $11.76M |
| 2026-07-09 | $0.0352 | $856.34M | $13.79M |
| 2026-07-08 | $0.0351 | $851.86M | $14.87M |
| 2026-07-07 | $0.0342 | $828.82M | $11.25M |
| 2026-07-06 | $0.0346 | $837.76M | $15.40M |
| 2026-07-05 | $0.0340 | $821.71M | $12.81M |
| 2026-07-04 | $0.0353 | $852.37M | $16.15M |
| 2026-07-03 | $0.0350 | $843.56M | $12.60M |
| 2026-07-02 | $0.0347 | $835.64M | $16.21M |
| 2026-07-01 | $0.0386 | $930.05M | $17.30M |
| 2026-06-30 | $0.0382 | $917.69M | $17.41M |
| 2026-06-29 | $0.0354 | $849.56M | $17.19M |
| 2026-06-28 | $0.0377 | $903.81M | $16.21M |
| 2026-06-27 | $0.0373 | $892.70M | $16.15M |
| 2026-06-26 | $0.0365 | $872.56M | $17.68M |
| 2026-06-25 | $0.0350 | $837.05M | $16.48M |
| 2026-06-24 | $0.0342 | $816.73M | $15.23M |
| 2026-06-23 | $0.0358 | $854.05M | $17.98M |
| 2026-06-22 | $0.0340 | $808.48M | $12.93M |
| 2026-06-21 | $0.0343 | $814.71M | $13.42M |
| 2026-06-20 | $0.0333 | $790.56M | $13.53M |
| 2026-06-19 | $0.0335 | $794.25M | $15.60M |
| 2026-06-18 | $0.0341 | $807.16M | $25.23M |
| 2026-06-17 | $0.0356 | $841.72M | $16.15M |
| 2026-06-16 | $0.0358 | $846.69M | $17.14M |
| 2026-06-15 | $0.0355 | $837.59M | $15.46M |
| 2026-06-14 | $0.0364 | $858.16M | $12.63M |
| 2026-06-13 | $0.0354 | $833.61M | $15.67M |
| 2026-06-12 | $0.0337 | $792.32M | $11.28M |
| 2026-06-11 | $0.0334 | $784.58M | $11.40M |
| 2026-06-10 | $0.0345 | $808.12M | $28.32M |
| 2026-06-09 | $0.0331 | $774.82M | $14.37M |
| 2026-06-08 | $0.0339 | $793.38M | $13.78M |
| 2026-06-07 | $0.0340 | $794.13M | $12.18M |
| 2026-06-06 | $0.0314 | $733.71M | $17.28M |
| 2026-06-05 | $0.0380 | $884.59M | $20.21M |
| 2026-06-04 | $0.0379 | $881.79M | $18.14M |
| 2026-06-03 | $0.0355 | $824.27M | $18.55M |
| 2026-06-02 | $0.0390 | $905.74M | $22.16M |
| 2026-06-01 | $0.0379 | $878.83M | $10.77M |
| 2026-05-31 | $0.0369 | $855.34M | $11.20M |
| 2026-05-30 | $0.0388 | $896.65M | $12.95M |
| 2026-05-29 | $0.0373 | $861.04M | $15.13M |
| 2026-05-28 | $0.0384 | $827.52M | $15.26M |
| 2026-05-27 | $0.0369 | $827.52M | $14.24M |
| 2026-05-26 | $0.0376 | $827.52M | $18.12M |
| 2026-05-25 | $0.0360 | $829.46M | $18.72M |
| 2026-05-24 | $0.0332 | $829.46M | $17.69M |
| 2026-05-23 | $0.0337 | $829.46M | $25.98M |
| 2026-05-22 | $0.0339 | $829.46M | $15.35M |
| 2026-05-21 | $0.0339 | $829.46M | $15.19M |
| 2026-05-20 | $0.0348 | $829.46M | $12.25M |
| 2026-05-19 | $0.0348 | $829.46M | $21.85M |
| 2026-05-18 | $0.0351 | $829.46M | $14.14M |
| 2026-05-17 | $0.0358 | $829.46M | $32.35M |
| 2026-05-16 | $0.0352 | $829.46M | $19.69M |
| 2026-05-15 | $0.0409 | $829.46M | $45.95M |
| 2026-05-14 | $0.0401 | $829.46M | $19.68M |
| 2026-05-13 | $0.0402 | $829.46M | $26.58M |
| 2026-05-12 | $0.0343 | $829.46M | $15.21M |
| 2026-05-11 | $0.0343 | $829.46M | $13.89M |
| 2026-05-10 | $0.0340 | $829.46M | $12.13M |
| 2026-05-09 | $0.0328 | $829.46M | $14.87M |
| 2026-05-08 | $0.0327 | $829.46M | $18.15M |
| 2026-05-07 | $0.0335 | $829.46M | $14.08M |
| 2026-05-06 | $0.0337 | $829.46M | $13.05M |
| 2026-05-05 | $0.0337 | $829.46M | $18.43M |
| 2026-05-04 | $0.0330 | $829.46M | $12.76M |
| 2026-05-03 | $0.0334 | $829.46M | $14.40M |
| 2026-05-02 | $0.0335 | $829.46M | $16.27M |
| 2026-05-01 | $0.0332 | $829.46M | $14.87M |
| 2026-04-30 | $0.0328 | $829.46M | $15.01M |
| 2026-04-29 | $0.0365 | $829.46M | $13.58M |
| 2026-04-28 | $0.0360 | $829.46M | $26.70M |
| 2026-04-27 | $0.0334 | $829.46M | $18.75M |
| 2026-04-26 | $0.0335 | $829.46M | $20.19M |
| 2026-04-25 | $0.0327 | $829.46M | $78.75M |
| 2026-04-24 | $0.0379 | $829.46M | $47.39M |
| 2026-04-23 | $0.0262 | $829.46M | $15.17M |
| 2026-04-22 | $0.0264 | $581.52M | $16.99M |
| 2026-04-21 | $0.0256 | $829.46M | $13.75M |
| 2026-04-20 | $0.0257 | $829.46M | $14.34M |
| 2026-04-19 | $0.0263 | $829.46M | $14.52M |
| 2026-04-18 | $0.0258 | $829.46M | $28.91M |
| 2026-04-17 | $0.0261 | $829.46M | $23.41M |
| 2026-04-16 | $0.0264 | $829.46M | $15.52M |
| 2026-04-15 | $0.0260 | $829.46M | $26.00M |
| 2026-04-14 | $0.0267 | $829.46M | $55.58M |
| 2026-04-13 | $0.0251 | $829.46M | $15.10M |
| 2026-04-12 | $0.0264 | $829.46M | $13.36M |
| 2026-04-11 | $0.0267 | $829.46M | $13.71M |
| 2026-04-10 | $0.0254 | $829.46M | $15.79M |
| 2026-04-09 | $0.0261 | $829.46M | $13.36M |
| 2026-04-08 | $0.0265 | $829.46M | $22.95M |
| 2026-04-07 | $0.0252 | $829.46M | $16.11M |
| 2026-04-06 | $0.0269 | $829.46M | $12.93M |
| 2026-04-05 | $0.0273 | $829.46M | $15.08M |
| 2026-04-04 | $0.0273 | $829.46M | $20.21M |
| 2026-04-03 | $0.0291 | $829.46M | $64.23M |
| 2026-04-02 | $0.0279 | $829.46M | $35.39M |
| 2026-04-01 | $0.0291 | $829.46M | $42.33M |
| 2026-03-31 | $0.0241 | $829.46M | $16.56M |
| 2026-03-30 | $0.0245 | $829.46M | $14.14M |
| 2026-03-29 | $0.0258 | $829.46M | $12.27M |
| 2026-03-28 | $0.0263 | $829.46M | $17.35M |
| 2026-03-27 | $0.0261 | $829.46M | $14.74M |
| 2026-03-26 | $0.0267 | $829.46M | $20.92M |
| 2026-03-25 | $0.0260 | $829.46M | $26.06M |
| 2026-03-24 | $0.0266 | $829.46M | $28.18M |
| 2026-03-23 | $0.0254 | $829.46M | $12.74M |
| 2026-03-22 | $0.0256 | $829.46M | $13.47M |
| 2026-03-21 | $0.0257 | $829.46M | $16.20M |
| 2026-03-20 | $0.0274 | $829.46M | $18.13M |
| 2026-03-19 | $0.0271 | $829.46M | $18.34M |
| 2026-03-18 | $0.0274 | $829.46M | $17.24M |
| 2026-03-17 | $0.0278 | $829.46M | $28.89M |
| 2026-03-16 | $0.0282 | $829.46M | $16.48M |
| 2026-03-15 | $0.0289 | $829.46M | $16.87M |
| 2026-03-14 | $0.0297 | $829.46M | $25.57M |
| 2026-03-13 | $0.0287 | $829.46M | $20.52M |
| 2026-03-12 | $0.0282 | $585.57M | $19.21M |
| 2026-03-11 | $0.0282 | $829.46M | $21.39M |
| 2026-03-10 | $0.0279 | $829.46M | $44.09M |
| 2026-03-09 | $0.0265 | $829.46M | $22.37M |
| 2026-03-08 | $0.0277 | $829.46M | $18.94M |
| 2026-03-07 | $0.0283 | $829.46M | $21.20M |
| 2026-03-06 | $0.0273 | $829.46M | $22.19M |
| 2026-03-05 | $0.0281 | $829.46M | $17.71M |
| 2026-03-04 | $0.0295 | $829.46M | $25.60M |
| 2026-03-03 | $0.0315 | $829.46M | $28.38M |
| 2026-03-02 | $0.0323 | $829.46M | $34.53M |
| 2026-03-01 | $0.0316 | $829.46M | $32.56M |
| 2026-02-28 | $0.0324 | $829.46M | $40.34M |
| 2026-02-27 | $0.0366 | $785.98M | $67.76M |
| 2026-02-26 | $0.0315 | $566.47M | $49.98M |
| 2026-02-25 | $0.0294 | $528.68M | $23.20M |
| 2026-02-24 | $0.0287 | $516.25M | $26.04M |
| 2026-02-23 | $0.0287 | $515.87M | $22.77M |
| 2026-02-22 | $0.0284 | $511.44M | $17.79M |
| 2026-02-21 | $0.0298 | $537.28M | $28.27M |
| 2026-02-20 | $0.0291 | $524.17M | $31.62M |
| 2026-02-19 | $0.0281 | $506.20M | $37.49M |
| 2026-02-18 | $0.0292 | $525.56M | $84.34M |
| 2026-02-17 | $0.0301 | $542.11M | $42.29M |
| 2026-02-16 | $0.0254 | $457.93M | $32.38M |
| 2026-02-15 | $0.0231 | $415.30M | $19.28M |
| 2026-02-14 | $0.0235 | $423.43M | $25.94M |
| 2026-02-13 | $0.0233 | $419.72M | $27.42M |
| 2026-02-12 | $0.0228 | $410.17M | $44.18M |
| 2026-02-11 | $0.0235 | $422.90M | $57.12M |
| 2026-02-10 | $0.0203 | $365.54M | $29.88M |
| 2026-02-09 | $0.0187 | $335.82M | $26.91M |
| 2026-02-08 | $0.0171 | $308.67M | $23.46M |
| 2026-02-07 | $0.0184 | $331.04M | $34.63M |
| 2026-02-06 | $0.0199 | $357.59M | $28.95M |
| 2026-02-05 | $0.0257 | $461.99M | $33.62M |
| 2026-02-04 | $0.0266 | $479.43M | $51.49M |
| 2026-02-03 | $0.0303 | $546.00M | $84.56M |
| 2026-02-02 | $0.0255 | $459.28M | $37.91M |
| 2026-02-01 | $0.0225 | $405.52M | $33.56M |
| 2026-01-31 | $0.0252 | $453.12M | $39.79M |
| 2026-01-30 | $0.0259 | $466.63M | $117.25M |
| 2026-01-29 | $0.0257 | $462.77M | $39.20M |
| 2026-01-28 | $0.0225 | $405.20M | $22.82M |
| 2026-01-27 | $0.0205 | $368.66M | $27.15M |
| 2026-01-26 | $0.0205 | $368.11M | $28.38M |
| 2026-01-25 | $0.0204 | $367.70M | $22.24M |
| 2026-01-24 | $0.0190 | $342.08M | $25.15M |
| 2026-01-23 | $0.0192 | $345.83M | $31.55M |
| 2026-01-22 | $0.0184 | $330.47M | $34.72M |
| 2026-01-21 | $0.0174 | $312.75M | $26.26M |
| 2026-01-20 | $0.0168 | $302.52M | $26.87M |
| 2026-01-19 | $0.0164 | $295.84M | $23.61M |
| 2026-01-18 | $0.0168 | $301.99M | $25.35M |
| 2026-01-17 | $0.0171 | $307.81M | $47.48M |
| 2026-01-16 | $0.0145 | $261.62M | $27.99M |
| 2026-01-15 | $0.0160 | $287.65M | $27.92M |
| 2026-01-14 | $0.0155 | $278.37M | $29.75M |
| 2026-01-13 | $0.0143 | $258.14M | $26.65M |
| 2026-01-12 | $0.0145 | $261.50M | $18.62M |
| 2026-01-11 | $0.0145 | $260.67M | $17.41M |
| 2026-01-10 | $0.0145 | $260.28M | $28.11M |
| 2026-01-09 | $0.0147 | $264.46M | $24.94M |
| 2026-01-08 | $0.0140 | $252.85M | $23.96M |
| 2026-01-07 | $0.0155 | $279.00M | $30.86M |
| 2026-01-06 | $0.0155 | $278.88M | $33.38M |
| 2026-01-05 | $0.0169 | $304.89M | $28.27M |
| 2026-01-04 | $0.0169 | $304.30M | $39.31M |
| 2026-01-03 | $0.0175 | $314.28M | $52.23M |
| 2026-01-02 | $0.0146 | $263.16M | $38.27M |
| 2026-01-01 | $0.0139 | $249.52M | $29.84M |
| 2025-12-31 | $0.0138 | $248.06M | $31.88M |
| 2025-12-30 | $0.0135 | $241.51M | $34.26M |
| 2025-12-29 | $0.0131 | $234.64M | $29.12M |
| 2025-12-28 | $0.0141 | $253.99M | $48.17M |
| 2025-12-27 | $0.0123 | $220.72M | $37.37M |
| 2025-12-26 | $0.0109 | $195.49M | $33.52M |
| 2025-12-25 | $0.009726 | $175.10M | $23.00M |
| 2025-12-24 | $0.009488 | $171.29M | $34.95M |
| 2025-12-23 | $0.0103 | $184.99M | $40.95M |
| 2025-12-22 | $0.0112 | $201.64M | $131.45M |
| 2025-12-21 | $0.0128 | $229.54M | $71.30M |
| 2025-12-20 | $0.0124 | $224.36M | $65.19M |
| 2025-12-19 | $0.0111 | $200.94M | $73.51M |
| 2025-12-18 | $0.0114 | $204.86M | $131.45M |
| 2025-12-17 | $0.0144 | $258.03M | $170.06M |
| 2025-12-16 | $0.0151 | $272.67M | $99.02M |
| 2025-12-15 | $0.0147 | $265.92M | $95.33M |
| 2025-12-14 | $0.0154 | $278.08M | $294.94M |
| 2025-12-13 | $0.0157 | $280.96M | $185.99M |
| 2025-12-12 | $0.0148 | $266.77M | $262.76M |
| 2025-12-11 | $0.0178 | $319.45M | $139.78M |
| 2025-12-10 | $0.0178 | $318.65M | $219.35M |
| 2025-12-09 | $0.0215 | $387.21M | $154.45M |
| 2025-12-08 | $0.0268 | $488.00M | $2.74M |