Super (SUPER) — Historical Data
Daily price history, volume, and market capitalization
Bu sayfa, Super (SUPER) için son 30 günün günlük işlem geçmişini gösterir: her UTC işlem günü için açılış, en yüksek, en düşük, kapanış, hacim ve kotasyon hacmi.
Bugün Super $0.13 seviyesinde, 24 saatlik aralığı $0.13–$0.13 ve hacmi $7.54M. Aşağıdaki tablo fiyatın gün gün nasıl geliştiğini izlemenizi sağlar.
Open
$0.12
High
$0.13
Low
$0.13
Volume (24h)
$7.54M
Market Cap
$134.6M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | $0.12 | $0.13 | $0.13 | $0.13 | $0.13 | ++9.59% | $7.54M | — | — |
| Sep 18, 2026 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | +14.40% | $80.92M | $11.02M | $38.15M |
| Sep 17, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +4.85% | $6.9M | $799.83K | $3.31M |
| Sep 16, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +1.75% | $8.02M | $896.92K | $4.01M |
| Sep 15, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -4.83% | $9.6M | $1.09M | $4.78M |
| Sep 14, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +1.51% | $9.32M | $1.09M | $4.87M |
| Sep 13, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | -3.89% | $10.06M | $1.2M | $4.66M |
| Sep 12, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | -0.54% | $10.66M | $1.29M | $4.98M |
| Sep 11, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | +5.03% | $33.6M | $4.07M | $16.89M |
| Sep 10, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | -7.21% | $16.51M | $1.97M | $7.91M |
| Sep 9, 2026 | $0.12 | $0.13 | $0.12 | $0.12 | $0.12 | +2.18% | $23.7M | $2.95M | $11.02M |
| Sep 8, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.26% | $14M | $1.71M | $6.67M |
| Sep 7, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.59% | $15.47M | $1.86M | $7.17M |
| Sep 6, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +2.95% | $17.87M | $2.11M | $8.94M |
| Sep 5, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +3.67% | $11.91M | $1.37M | $6.24M |
| Sep 4, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -2.15% | $19.9M | $2.26M | $8.81M |
| Sep 3, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.12 | +8.49% | $21.56M | $2.4M | $11.43M |
| Sep 2, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.76% | $13.25M | $1.43M | $6.62M |
| Sep 1, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | +0.98% | $24.43M | $2.64M | $12.54M |
| Aug 31, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | +1.04% | $17.08M | $1.83M | $7.95M |
| Aug 30, 2026 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | -3.71% | $21.13M | $2.28M | $9.61M |
| Aug 29, 2026 | $0.11 | $0.11 | $0.11 | $0.11 | $0.11 | -1.06% | $16.55M | $1.84M | $8.4M |
| Aug 28, 2026 | $0.12 | $0.12 | $0.11 | $0.11 | $0.11 | -5.33% | $32.96M | $3.75M | $14.6M |
| Aug 27, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.12 | +4.69% | $46.83M | $5.39M | $22.48M |
| Aug 26, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +0.54% | $51.2M | $5.66M | $23.36M |
| Aug 25, 2026 | $0.12 | $0.13 | $0.11 | $0.12 | $0.11 | -6.48% | $208.2M | $24.46M | $99.17M |
| Aug 24, 2026 | $0.11 | $0.14 | $0.10 | $0.12 | $0.12 | +8.04% | $777.18M | $97.27M | $392.01M |
| Aug 23, 2026 | $0.10 | $0.11 | $0.10 | $0.10 | $0.11 | +12.36% | $39.23M | $4.15M | $19.72M |
| Aug 22, 2026 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | -2.82% | $27.17M | $2.74M | $12.7M |
| Aug 21, 2026 | $0.09 | $0.10 | $0.09 | $0.10 | $0.10 | +7.20% | $29.2M | $2.94M | $14.38M |
| Aug 20, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | +3.86% | $16.41M | $1.51M | $7.93M |
Super Historical Data FAQ
Super geçmiş fiyat verileri neye dayanıyor?expand_more
Günlük mumlar (açılış, en yüksek, en düşük, kapanış, hacim) borsa verilerinden alınır ve CoinCryptoRank tarafından toplanır. Bu sayfadaki tablo Super için gerçek günlük işlem geçmişini gösterir.
SUPER geçmişi ne kadar geriye gidiyor?expand_more
Günlük tablo son 30 işlem gününü kapsar. Daha derin geçmiş için CoinCryptoRank'in uzun vadeli arşivine dayanan SUPER funding sayfasını ve dönüştürücüyü kullanın.
Super 24 saatlik aralığı neydi?expand_more
Son 24 saatte Super $0.13–$0.13 aralığında işlem gördü; güncel fiyat $0.13. Geçmiş tablosu günlük aralığın son aydaki gelişimini gösterir.
Günlük mumlar hangi saat diliminde?expand_more
Günlük mumlar UTC'ye hizalanır. Her satır bir UTC takvim gününü temsil eder; böylece geçmiş dünyanın her yerinde tutarlı kalır.
Bu verileri kendi analizim için kullanabilir miyim?expand_more
Evet. Geçmiş tablosunu ücretsiz görüntüleyebilirsiniz ve CoinCryptoRank API'si, kendi araçlarını geliştirenler için piyasa verilerine programatik erişim sağlar.
Super Price & ChartsCanlı fiyat, grafik ve piyasa verileriSuper MarketsTüm işlem çiftleri ve borsalar karşılaştırıldıSuper AnalyticsFiyat dağılımı, hacim ve yoğunlaşmaSuper Historical DataGünlük fiyat geçmişi ve hacimSuper ArbitrageBorsalar arası spread matrisiSuper Trading SignalsGüven skorlu BUY/SELL sinyalleriSuper Funding RatesFunding oranları ve APR karşılaştırmasıSuper NewsSon haberler ve analizler