S (S) — Historical Data
Daily price history, volume, and market capitalization
本页显示 S (S) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 S 的交易价格为 $0.03，24 小时波动区间为 $0.03–$0.03，成交量为 $13.28M。下表让您逐日追踪价格走势。
Open
$0.03
High
$0.03
Low
$0.03
Volume (24h)
$13.28M
Market Cap
$75.16K
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 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | ++15.38% | $13.28M | — | — |
| Sep 18, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +17.77% | $596.57M | $18.64M | $285.31M |
| Sep 17, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +4.42% | $82.78M | $2.19M | $41.58M |
| Sep 16, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +1.57% | $92.57M | $2.34M | $43.06M |
| Sep 15, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.72% | $98.44M | $2.55M | $49.61M |
| Sep 14, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.44% | $75.34M | $2.02M | $37.89M |
| Sep 13, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.08% | $136.08M | $3.66M | $66.18M |
| Sep 12, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.63% | $63.55M | $1.73M | $31.39M |
| Sep 11, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +2.08% | $95.69M | $2.59M | $45.96M |
| Sep 10, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -6.18% | $118.37M | $3.21M | $55.87M |
| Sep 9, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -5.02% | $138.93M | $4.08M | $64.43M |
| Sep 8, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.90% | $96.27M | $2.89M | $44.79M |
| Sep 7, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.24% | $96.55M | $2.9M | $44.93M |
| Sep 6, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.83% | $157.02M | $4.75M | $78.01M |
| Sep 5, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.09% | $90.89M | $2.69M | $44.95M |
| Sep 4, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +4.51% | $241.37M | $7.01M | $117.57M |
| Sep 3, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +6.25% | $102.05M | $2.79M | $53.35M |
| Sep 2, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -3.91% | $96.26M | $2.59M | $44.81M |
| Sep 1, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -0.36% | $115.39M | $3.21M | $54.99M |
| Aug 31, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +0.76% | $86.45M | $2.41M | $42.09M |
| Aug 30, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -9.30% | $111.4M | $3.22M | $49.9M |
| Aug 29, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.81% | $86.87M | $2.63M | $43.71M |
| Aug 28, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -1.97% | $185.37M | $5.6M | $89.65M |
| Aug 27, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.91% | $292.08M | $9.12M | $133.91M |
| Aug 26, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +16.69% | $491.41M | $14.98M | $249.19M |
| Aug 25, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -4.44% | $214.93M | $6.17M | $103.87M |
| Aug 24, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +1.92% | $133.67M | $3.75M | $64.14M |
| Aug 23, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | +3.73% | $139.02M | $3.82M | $70.66M |
| Aug 22, 2026 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | -5.28% | $277.4M | $8.03M | $132.92M |
| Aug 21, 2026 | $0.03 | $0.03 | $0.02 | $0.03 | $0.03 | +14.14% | $261.56M | $7.08M | $129.69M |
| Aug 20, 2026 | $0.02 | $0.03 | $0.02 | $0.02 | $0.03 | +7.98% | $184.62M | $4.52M | $92.54M |
S Historical Data FAQ
S 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 S 真实的每日交易历史。
S 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 S 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
S 的 24 小时区间是多少？expand_more
过去 24 小时 S 在 $0.03–$0.03 之间交易，当前价格为 $0.03。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。