時価総額 $2.16T
2.09%
ボリューム24h $77.97B
-5.67%
BTC % 58.4629%
0.62%
ETH % 9.26052%
-0.29%
硬貨
34.665
取引所
204
ライブ
1 Coin (1) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
1 Coin (1) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 214 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00133592 | $0.00117945 | $0.00133592 | $0.00128477 | $150,490 | $1,335,712 |
| May-22 2026 | $0.0012742 | $0.0012742 | $0.00152524 | $0.00148234 | $150,831 | $1,274,003 |
| May-21 2026 | $0.00148873 | $0.0014187 | $0.00167808 | $0.00142944 | $227,825 | $1,488,498 |
| May-20 2026 | $0.00140804 | $0.00128825 | $0.00140804 | $0.00130643 | $160,969 | $1,407,825 |
| May-19 2026 | $0.00124893 | $0.00124893 | $0.00138391 | $0.00135682 | $173,124 | $1,248,742 |
| May-18 2026 | $0.00134864 | $0.00134864 | $0.00156649 | $0.00147558 | $142,431 | $1,348,436 |
| May-17 2026 | $0.00151592 | $0.00148073 | $0.00162966 | $0.00161638 | $133,897 | $1,515,683 |
| May-16 2026 | $0.00163218 | $0.00142283 | $0.00163712 | $0.00147605 | $202,910 | $1,631,926 |
| May-15 2026 | $0.00160688 | $0.00154059 | $0.00212027 | $0.00208153 | $253,293 | $1,606,636 |
| May-14 2026 | $0.00207246 | $0.00161268 | $0.00235361 | $0.00161268 | $434,525 | $2,072,135 |
| May-13 2026 | $0.00158829 | $0.00158829 | $0.00204683 | $0.00197565 | $310,895 | $1,588,042 |
| May-12 2026 | $0.00189673 | $0.00162571 | $0.00240601 | $0.00170405 | $630,459 | $1,896,439 |
| May-11 2026 | $0.00177287 | $0.0013315 | $0.00196932 | $0.00146492 | $395,140 | $1,772,601 |
| May-10 2026 | $0.00142428 | $0.00122216 | $0.00148686 | $0.00135495 | $218,074 | $1,424,057 |
| May-09 2026 | $0.0013562 | $0.00120712 | $0.00144442 | $0.0013203 | $205,983 | $1,355,990 |