SRX
순위 591
AI & DePIN
StorX
$0.0562
+0.02% 24H
-1.20% 7D
시가총액
시가총액
$34.13M
0.00% 시장 대비
완전 희석
완전 희석
$34.13M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$774,220
2.27% 시가총액 대비
유통
유통
607.55M SRX
의 1.50B 최대
역대 최고가 대비
역대 최고가 대비
-98.80%
최고가 19 Sep 2021
변동성, 30d
변동성, 30d
37.7%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1876 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-09-02 | $0.0565 | — | — |
| 2026-09-01 | $0.0561 | — | — |
| 2026-08-31 | $0.0565 | — | — |
| 2026-08-30 | $0.0565 | — | — |
| 2026-08-29 | $0.0565 | — | — |
| 2026-08-28 | $0.0565 | — | — |
| 2026-08-27 | $0.0565 | — | — |
| 2026-08-26 | $0.0568 | — | — |
| 2026-08-25 | $0.0572 | — | — |
| 2026-08-24 | $0.0572 | — | — |
| 2026-08-23 | $0.0514 | — | — |
| 2026-08-22 | $0.0514 | — | — |
| 2026-08-21 | $0.0514 | — | — |
| 2026-08-20 | $0.0514 | — | — |
| 2026-08-19 | $0.0514 | — | — |
| 2026-08-18 | $0.0514 | — | — |
| 2026-08-17 | $0.0514 | — | — |
| 2026-08-16 | $0.0513 | — | — |
| 2026-08-15 | $0.0513 | — | — |
| 2026-08-14 | $0.0514 | — | — |
| 2026-08-13 | $0.0513 | — | — |
| 2026-08-12 | $0.0513 | — | — |
| 2026-08-11 | $0.0513 | — | — |
| 2026-08-10 | $0.0513 | — | — |
| 2026-08-09 | $0.0514 | — | — |
| 2026-08-08 | $0.0516 | — | — |
| 2026-08-07 | $0.0517 | — | — |
| 2026-08-06 | $0.0517 | — | — |
| 2026-08-05 | $0.0516 | — | — |
| 2026-08-04 | $0.0517 | — | — |
| 2026-08-03 | $0.0517 | — | — |
| 2026-08-02 | $0.0520 | — | — |
| 2026-08-01 | $0.0520 | — | — |
| 2026-07-31 | $0.0523 | — | — |
| 2026-07-30 | $0.0517 | — | — |
| 2026-07-29 | $0.0511 | — | — |
| 2026-07-28 | $0.0507 | — | — |
| 2026-07-27 | $0.0507 | — | — |
| 2026-07-26 | $0.0502 | — | — |
| 2026-07-25 | $0.0502 | — | — |
| 2026-07-24 | $0.0502 | — | — |
| 2026-07-23 | $0.0505 | — | — |
| 2026-07-22 | $0.0506 | — | — |
| 2026-07-21 | $0.0509 | — | — |
| 2026-07-20 | $0.0509 | — | — |
| 2026-07-19 | $0.0508 | — | — |
| 2026-07-18 | $0.0512 | — | — |
| 2026-07-17 | $0.0512 | — | — |
| 2026-07-16 | $0.0515 | — | — |
| 2026-07-15 | $0.0521 | — | — |
| 2026-07-14 | $0.0518 | — | — |
| 2026-07-13 | $0.0518 | — | — |
| 2026-07-12 | $0.0518 | — | — |
| 2026-07-11 | $0.0518 | — | — |
| 2026-07-10 | $0.0518 | — | — |
| 2026-07-09 | $0.0521 | — | — |
| 2026-07-08 | $0.0521 | — | — |
| 2026-07-07 | $0.0520 | — | — |
| 2026-07-06 | $0.0520 | — | — |
| 2026-07-05 | $0.0524 | — | — |
| 2026-07-04 | $0.0527 | — | — |
| 2026-07-03 | $0.0527 | — | — |
| 2026-07-02 | $0.0526 | — | — |
| 2026-07-01 | $0.0526 | — | — |
| 2026-06-30 | $0.0526 | — | — |
| 2026-06-29 | $0.0526 | — | — |
| 2026-06-28 | $0.0521 | — | — |
| 2026-06-27 | $0.0521 | — | — |
| 2026-06-26 | $0.0521 | — | — |
| 2026-06-25 | $0.0521 | — | — |
| 2026-06-24 | $0.0521 | — | — |
| 2026-06-23 | $0.0524 | — | — |
| 2026-06-22 | $0.0524 | — | — |
| 2026-06-21 | $0.0528 | — | — |
| 2026-06-20 | $0.0531 | — | — |
| 2026-06-19 | $0.0534 | — | — |
| 2026-06-18 | $0.0538 | — | — |
| 2026-06-17 | $0.0538 | — | — |
| 2026-06-16 | $0.0538 | — | — |
| 2026-06-15 | $0.0538 | — | — |
| 2026-06-14 | $0.0538 | — | — |
| 2026-06-13 | $0.0541 | — | — |
| 2026-06-12 | $0.0541 | — | — |
| 2026-06-11 | $0.0544 | — | — |
| 2026-06-10 | $0.0544 | — | — |
| 2026-06-09 | $0.0548 | — | — |
| 2026-06-08 | $0.0548 | — | — |
| 2026-06-07 | $0.0548 | — | — |
| 2026-06-06 | $0.0551 | — | — |
| 2026-06-05 | $0.0551 | — | — |
| 2026-06-04 | $0.0548 | — | — |
| 2026-06-03 | $0.0548 | — | — |
| 2026-06-02 | $0.0562 | — | — |
| 2026-06-01 | $0.0562 | — | — |
| 2026-05-31 | $0.0572 | — | — |
| 2026-05-30 | $0.0571 | — | — |
| 2026-05-29 | $0.0565 | — | — |
| 2026-05-28 | $0.0565 | — | — |
| 2026-05-27 | $0.0569 | — | — |
| 2026-05-26 | $0.0573 | — | — |
| 2026-05-25 | $0.0573 | — | — |
| 2026-05-24 | $0.0569 | — | — |
| 2026-05-23 | $0.0576 | — | — |
| 2026-05-22 | $0.0583 | — | — |
| 2026-05-21 | $0.0590 | — | — |
| 2026-05-20 | $0.0590 | — | — |
| 2026-05-19 | $0.0591 | — | — |
| 2026-05-18 | $0.0591 | — | — |
| 2026-05-17 | $0.0595 | — | — |
| 2026-05-16 | $0.0599 | — | — |
| 2026-05-15 | $0.0602 | — | — |
| 2026-05-14 | $0.0606 | — | — |
| 2026-05-13 | $0.0596 | — | — |
| 2026-05-12 | $0.0595 | — | — |
| 2026-05-11 | $0.0595 | — | — |
| 2026-05-10 | $0.0592 | — | — |
| 2026-05-09 | $0.0595 | — | — |
| 2026-05-08 | $0.0591 | — | — |
| 2026-05-07 | $0.0592 | — | — |
| 2026-05-06 | $0.0595 | — | — |
| 2026-05-05 | $0.0592 | — | — |
| 2026-05-04 | $0.0592 | — | — |
| 2026-05-03 | $0.0591 | — | — |
| 2026-05-02 | $0.0596 | — | — |
| 2026-05-01 | $0.0596 | — | — |
| 2026-04-30 | $0.0603 | — | — |
| 2026-04-29 | $0.0603 | — | — |
| 2026-04-28 | $0.0603 | — | — |
| 2026-04-27 | $0.0603 | — | — |
| 2026-04-26 | $0.0603 | — | — |
| 2026-04-25 | $0.0615 | — | — |
| 2026-04-24 | $0.0621 | — | — |
| 2026-04-23 | $0.0625 | — | — |
| 2026-04-22 | $0.0625 | — | — |
| 2026-04-21 | $0.0625 | — | — |
| 2026-04-20 | $0.0625 | — | — |
| 2026-04-19 | $0.0625 | — | — |
| 2026-04-18 | $0.0633 | — | — |
| 2026-04-17 | $0.0638 | — | — |
| 2026-04-16 | $0.0634 | — | — |
| 2026-04-15 | $0.0634 | — | — |
| 2026-04-14 | $0.0642 | — | — |
| 2026-04-13 | $0.0642 | — | — |
| 2026-04-12 | $0.0581 | — | — |
| 2026-04-11 | $0.0585 | — | — |
| 2026-04-10 | $0.0585 | — | — |
| 2026-04-09 | $0.0588 | — | — |
| 2026-04-08 | $0.0559 | — | — |
| 2026-04-07 | $0.0555 | — | — |
| 2026-04-06 | $0.0555 | — | — |
| 2026-04-05 | $0.0566 | — | — |
| 2026-04-04 | $0.0569 | — | — |
| 2026-04-03 | $0.0548 | — | — |
| 2026-04-02 | $0.0548 | — | — |
| 2026-04-01 | $0.0552 | — | — |
| 2026-03-31 | $0.0554 | — | — |
| 2026-03-30 | $0.0554 | — | — |
| 2026-03-29 | $0.0503 | — | — |
| 2026-03-28 | $0.0506 | — | — |
| 2026-03-27 | $0.0509 | — | — |
| 2026-03-26 | $0.0512 | — | — |
| 2026-03-25 | $0.0512 | — | — |
| 2026-03-24 | $0.0512 | — | — |
| 2026-03-23 | $0.0512 | — | — |
| 2026-03-22 | $0.0470 | — | — |
| 2026-03-21 | $0.0480 | — | — |
| 2026-03-20 | $0.0464 | — | — |
| 2026-03-19 | $0.0449 | — | — |
| 2026-03-18 | $0.0464 | — | — |
| 2026-03-17 | $0.0610 | — | — |
| 2026-03-16 | $0.0610 | — | — |
| 2026-03-15 | $0.0631 | — | — |
| 2026-03-14 | $0.0633 | — | — |
| 2026-03-13 | $0.0647 | — | — |
| 2026-03-12 | $0.0659 | — | — |
| 2026-03-11 | $0.0646 | — | — |
| 2026-03-10 | $0.0635 | — | — |
| 2026-03-09 | $0.0635 | — | — |
| 2026-03-08 | $0.0611 | — | — |
| 2026-03-07 | $0.0614 | — | — |
| 2026-03-06 | $0.0619 | — | — |
| 2026-03-05 | $0.0623 | — | — |
| 2026-03-04 | $0.0626 | — | — |
| 2026-03-03 | $0.0628 | — | — |
| 2026-03-02 | $0.0628 | — | — |
| 2026-03-01 | $0.0619 | — | — |
| 2026-02-28 | $0.0625 | — | — |
| 2026-02-27 | $0.0632 | — | — |
| 2026-02-26 | $0.0638 | — | — |
| 2026-02-25 | $0.0638 | — | — |
| 2026-02-24 | $0.0637 | — | — |
| 2026-02-23 | $0.0637 | — | — |
| 2026-02-22 | $0.0648 | — | — |
| 2026-02-21 | $0.0644 | — | — |
| 2026-02-20 | $0.0651 | — | — |
| 2026-02-19 | $0.0650 | — | — |
| 2026-02-18 | $0.0649 | — | — |
| 2026-02-17 | $0.0646 | — | — |
| 2026-02-16 | $0.0646 | — | — |
| 2026-02-15 | $0.0644 | — | — |
| 2026-02-14 | $0.0654 | — | — |
| 2026-02-13 | $0.0652 | — | — |
| 2026-02-12 | $0.0658 | — | — |
| 2026-02-11 | $0.0659 | — | — |
| 2026-02-10 | $0.0660 | — | — |
| 2026-02-09 | $0.0660 | — | — |
| 2026-02-08 | $0.0657 | — | — |
| 2026-02-07 | $0.0664 | — | — |
| 2026-02-06 | $0.0660 | — | — |
| 2026-02-05 | $0.0651 | — | — |
| 2026-02-04 | $0.0674 | — | — |
| 2026-02-03 | $0.0678 | — | — |
| 2026-02-02 | $0.0678 | — | — |
| 2026-02-01 | $0.0673 | — | — |
| 2026-01-31 | $0.0672 | — | — |
| 2026-01-30 | $0.0672 | — | — |
| 2026-01-29 | $0.0677 | — | — |
| 2026-01-28 | $0.0678 | — | — |
| 2026-01-27 | $0.0677 | — | — |
| 2026-01-26 | $0.0677 | — | — |
| 2026-01-25 | $0.0689 | — | — |
| 2026-01-24 | $0.0694 | — | — |
| 2026-01-23 | $0.0693 | — | — |
| 2026-01-22 | $0.0688 | — | — |
| 2026-01-21 | $0.0692 | — | — |
| 2026-01-20 | $0.0697 | — | — |
| 2026-01-19 | $0.0697 | — | — |
| 2026-01-18 | $0.0709 | — | — |
| 2026-01-17 | $0.0711 | — | — |
| 2026-01-16 | $0.0712 | — | — |
| 2026-01-15 | $0.0717 | — | — |
| 2026-01-14 | $0.0716 | — | — |
| 2026-01-13 | $0.0722 | — | — |
| 2026-01-12 | $0.0722 | — | — |
| 2026-01-11 | $0.0732 | — | — |
| 2026-01-10 | $0.0737 | — | — |
| 2026-01-09 | $0.0735 | — | — |
| 2026-01-08 | $0.0736 | — | — |
| 2026-01-07 | $0.0739 | — | — |
| 2026-01-06 | $0.0747 | — | — |
| 2026-01-05 | $0.0747 | — | — |
| 2026-01-04 | $0.0742 | — | — |
| 2026-01-03 | $0.0743 | — | — |
| 2026-01-02 | $0.0748 | — | — |
| 2026-01-01 | $0.0729 | — | — |
| 2025-12-31 | $0.0726 | — | — |
| 2025-12-30 | $0.0750 | — | — |
| 2025-12-29 | $0.0750 | — | — |
| 2025-12-28 | $0.0760 | — | — |
| 2025-12-27 | $0.0751 | — | — |
| 2025-12-26 | $0.0761 | — | — |
| 2025-12-25 | $0.0747 | — | — |
| 2025-12-24 | $0.0734 | — | — |
| 2025-12-23 | $0.0738 | — | — |
| 2025-12-22 | $0.0738 | — | — |
| 2025-12-21 | $0.0706 | — | — |
| 2025-12-20 | $0.0713 | — | — |
| 2025-12-19 | $0.0716 | — | — |
| 2025-12-18 | $0.0703 | — | — |
| 2025-12-17 | $0.0693 | — | — |
| 2025-12-16 | $0.0698 | — | — |
| 2025-12-15 | $0.0698 | — | — |
| 2025-12-14 | $0.0676 | — | — |
| 2025-12-13 | $0.0681 | — | — |
| 2025-12-12 | $0.0682 | — | — |
| 2025-12-11 | $0.0677 | — | — |
| 2025-12-10 | $0.0676 | — | — |
| 2025-12-09 | $0.0677 | — | — |
| 2025-12-08 | $0.0677 | — | — |
| 2025-12-07 | $0.0679 | — | — |
| 2025-12-06 | $0.0679 | — | — |
| 2025-12-05 | $0.0680 | — | — |
| 2025-12-04 | $0.0684 | — | — |
| 2025-12-03 | $0.0684 | — | — |
| 2025-12-02 | $0.0667 | — | — |
| 2025-12-01 | $0.0667 | — | — |
| 2025-11-30 | $0.0677 | — | — |
| 2025-11-29 | $0.0680 | — | — |
| 2025-11-28 | $0.0674 | — | — |
| 2025-11-27 | $0.0671 | — | — |
| 2025-11-26 | $0.0669 | — | — |
| 2025-11-25 | $0.0671 | — | — |
| 2025-11-24 | $0.0671 | — | — |
| 2025-11-23 | $0.0662 | — | — |
| 2025-11-22 | $0.0666 | — | — |
| 2025-11-21 | $0.0670 | — | — |
| 2025-11-20 | $0.0695 | — | — |
| 2025-11-19 | $0.0698 | — | — |
| 2025-11-18 | $0.0671 | — | — |
| 2025-11-17 | $0.0671 | — | — |
| 2025-11-16 | $0.0698 | — | — |
| 2025-11-15 | $0.0713 | — | — |
| 2025-11-14 | $0.0722 | — | — |
| 2025-11-13 | $0.0732 | — | — |
| 2025-11-12 | $0.0741 | — | — |
| 2025-11-11 | $0.0743 | — | — |
| 2025-11-10 | $0.0743 | — | — |
| 2025-11-09 | $0.0736 | — | — |
| 2025-11-08 | $0.0735 | — | — |
| 2025-11-07 | $0.0744 | — | — |
| 2025-11-06 | $0.0738 | — | — |
| 2025-11-05 | $0.0740 | — | — |
| 2025-11-04 | $0.0752 | — | — |
| 2025-11-03 | $0.0752 | — | — |
| 2025-11-02 | $0.0767 | — | — |
| 2025-11-01 | $0.0767 | — | — |
| 2025-10-31 | $0.0769 | — | — |
| 2025-10-30 | $0.0777 | — | — |
| 2025-10-29 | $0.0797 | — | — |
| 2025-10-28 | $0.0800 | — | — |
| 2025-10-27 | $0.0800 | — | — |
| 2025-10-26 | $0.0794 | — | — |
| 2025-10-25 | $0.0779 | — | — |
| 2025-10-24 | $0.0780 | — | — |
| 2025-10-23 | $0.0783 | — | — |
| 2025-10-22 | $0.0786 | — | — |
| 2025-10-21 | $0.0798 | — | — |
| 2025-10-20 | $0.0798 | — | — |
| 2025-10-19 | $0.0789 | — | — |
| 2025-10-18 | $0.0785 | — | — |
| 2025-10-17 | $0.0817 | — | — |
| 2025-10-16 | $0.0846 | — | — |
| 2025-10-15 | $0.0859 | — | — |
| 2025-10-14 | $0.0859 | — | — |
| 2025-10-13 | $0.0859 | — | — |
| 2025-10-12 | $0.0860 | — | — |
| 2025-10-11 | $0.0873 | — | — |
| 2025-10-10 | $0.0789 | — | — |
| 2025-10-09 | $0.0811 | — | — |
| 2025-10-08 | $0.0810 | — | — |
| 2025-10-07 | $0.0817 | — | — |
| 2025-10-06 | $0.0817 | — | — |
| 2025-10-05 | $0.0847 | — | — |
| 2025-10-04 | $0.0857 | — | — |
| 2025-10-03 | $0.0864 | — | — |
| 2025-10-02 | $0.0872 | — | — |
| 2025-10-01 | $0.0827 | — | — |
| 2025-09-30 | $0.0833 | — | — |
| 2025-09-29 | $0.0833 | — | — |
| 2025-09-28 | $0.0867 | — | — |
| 2025-09-27 | $0.0866 | — | — |
| 2025-09-26 | $0.0866 | — | — |
| 2025-09-25 | $0.0872 | — | — |
| 2025-09-24 | $0.0880 | — | — |
| 2025-09-23 | $0.0890 | — | — |
| 2025-09-22 | $0.0890 | — | — |
| 2025-09-21 | $0.0918 | — | — |
| 2025-09-20 | $0.0925 | — | — |
| 2025-09-19 | $0.0919 | — | — |
| 2025-09-18 | $0.0919 | — | — |
| 2025-09-17 | $0.0948 | — | — |
| 2025-09-16 | $0.0945 | — | — |
| 2025-09-15 | $0.0945 | — | — |
| 2025-09-14 | $0.0998 | — | — |
| 2025-09-13 | $0.1014 | — | — |
| 2025-09-12 | $0.0942 | — | — |
| 2025-09-11 | $0.0950 | — | — |
| 2025-09-10 | $0.0985 | — | — |
| 2025-09-09 | $0.0917 | — | — |
| 2025-09-08 | $0.0917 | — | — |
| 2025-09-07 | $0.0737 | — | — |
| 2025-09-06 | $0.0716 | — | — |
| 2025-09-05 | $0.0712 | — | — |
| 2025-09-04 | $0.0689 | — | — |
| 2025-09-03 | $0.0671 | — | — |
| 2025-09-02 | $0.0666 | — | — |
| 2025-09-01 | $0.0666 | — | — |
| 2025-08-31 | $0.0632 | — | — |
| 2025-08-30 | $0.0608 | — | — |
| 2025-08-29 | $0.0565 | — | — |
| 2025-08-28 | $0.0559 | — | — |
| 2025-08-27 | $0.0557 | — | — |
| 2025-08-26 | $0.0551 | — | — |
| 2025-08-25 | $0.0551 | — | — |
| 2025-08-24 | $0.0558 | — | — |
| 2025-08-23 | $0.0562 | — | — |
| 2025-08-22 | $0.0563 | — | — |
| 2025-08-21 | $0.0564 | — | — |
| 2025-08-20 | $0.0565 | — | — |
| 2025-08-19 | $0.0563 | — | — |
| 2025-08-18 | $0.0563 | — | — |
| 2025-08-17 | $0.0578 | — | — |
| 2025-08-16 | $0.0585 | — | — |
| 2025-08-15 | $0.0585 | — | — |
| 2025-08-14 | $0.0583 | — | — |
| 2025-08-13 | $0.0582 | — | — |
| 2025-08-12 | $0.0583 | — | — |
| 2025-08-11 | $0.0583 | — | — |
| 2025-08-10 | $0.0584 | — | — |
| 2025-08-09 | $0.0593 | — | — |
| 2025-08-08 | $0.0617 | — | — |
| 2025-08-07 | $0.0608 | — | — |
| 2025-08-06 | $0.0613 | — | — |
| 2025-08-05 | $0.0613 | — | — |
| 2025-08-04 | $0.0616 | — | — |
| 2025-08-03 | $0.0617 | — | — |
| 2025-08-02 | $0.0611 | — | — |
| 2025-08-01 | $0.0642 | — | — |
| 2025-07-31 | $0.0641 | — | — |
| 2025-07-30 | $0.0639 | — | — |