XASE
Datos históricos de Stablecoin Development Corp.
Stablecoin Development Corp. · SDEV
$1.54
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:17:56 UTC
- Variación en el periodo
- −18.09%
- Máximo
- US$9.82
- 5 de octubre de 2026
- Mínimo
- US$0.78
- 15 de septiembre de 2026
- Volumen medio diario
- 6.24 M
Del 6 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.99 | 2.00 | 1.54 | 1.54 | −22.61% | 15.79 M |
| 8 oct 2026 | 2.47 | 2.48 | 1.92 | 1.99 | −28.42% | 21.14 M |
| 7 oct 2026 | 3.27 | 3.31 | 2.66 | 2.78 | −14.46% | 25.3 M |
| 6 oct 2026 | 3.48 | 4.43 | 3.04 | 3.25 | −17.51% | 64.33 M |
| 5 oct 2026 | 9.71 | 9.82 | 3.25 | 3.94 | −47.33% | 87.54 M |
| 2 oct 2026 | 5.06 | 7.65 | 4.98 | 7.48 | +104.37% | 153.28 M |
| 1 oct 2026 | 3.60 | 4.54 | 3.40 | 3.66 | +41.31% | 107.78 M |
| 30 sep 2026 | 2.70 | 3.13 | 2.37 | 2.59 | −20.80% | 29.31 M |
| 29 sep 2026 | 1.64 | 3.93 | 1.62 | 3.27 | +108.28% | 192.55 M |
| 28 sep 2026 | 1.74 | 1.79 | 1.47 | 1.57 | +5.37% | 14.83 M |
| 25 sep 2026 | 1.58 | 1.83 | 1.40 | 1.49 | +15.50% | 13.8 M |
| 24 sep 2026 | 1.22 | 1.30 | 1.18 | 1.29 | +15.18% | 4.86 M |
| 23 sep 2026 | 1.20 | 1.28 | 1.10 | 1.12 | −11.81% | 1.19 M |
| 22 sep 2026 | 1.00 | 1.28 | 0.94 | 1.27 | +27.00% | 2.26 M |
| 21 sep 2026 | 1.07 | 1.07 | 0.96 | 1.00 | −3.85% | 1.46 M |
| 18 sep 2026 | 0.85 | 1.13 | 0.85 | 1.04 | +23.63% | 3.17 M |
| 17 sep 2026 | 0.82 | 0.90 | 0.81 | 0.84 | +0.62% | 279,359 |
| 16 sep 2026 | 0.86 | 0.87 | 0.81 | 0.84 | −2.61% | 190,958.908 |
| 15 sep 2026 | 0.88 | 0.90 | 0.78 | 0.86 | −2.98% | 270,187.789 |
| 14 sep 2026 | 0.87 | 0.89 | 0.87 | 0.88 | −0.94% | 112,294.831 |
| 11 sep 2026 | 0.87 | 0.92 | 0.87 | 0.89 | +3.91% | 192,621.317 |
| 10 sep 2026 | 0.87 | 0.89 | 0.86 | 0.86 | −1.91% | 180,825.6 |
| 9 sep 2026 | 0.87 | 0.89 | 0.85 | 0.88 | +0.71% | 212,601.839 |
| 8 sep 2026 | 0.89 | 0.92 | 0.87 | 0.87 | −2.24% | 206,110.375 |
| 4 sep 2026 | 0.88 | 0.91 | 0.87 | 0.89 | −0.08% | 166,008.866 |
| 3 sep 2026 | 0.86 | 0.95 | 0.86 | 0.89 | +3.68% | 436,261.902 |
| 2 sep 2026 | 0.85 | 0.88 | 0.83 | 0.86 | −0.08% | 269,810.66 |
| 1 sep 2026 | 0.92 | 0.92 | 0.85 | 0.86 | −9.04% | 706,135.363 |
| 31 ago 2026 | 0.94 | 1.00 | 0.91 | 0.95 | +1.13% | 465,926.689 |
| 28 ago 2026 | 0.97 | 0.98 | 0.93 | 0.93 | −4.52% | 692,325.217 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.