時価総額 $2.59T
1.46%
ボリューム24h $63.33B
-21.19%
BTC % 59.9989%
0.13%
ETH % 9.89518%
-0.06%
硬貨
34.665
取引所
883
ライブ
1000x by Virtuals (1000X) 履歴価格、日付別ボリュームデータ 米ドル - USD
1000x by Virtuals (1000X) 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 499 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 | $0.00176492 | $0.00161276 | $0.00176492 | $0.0016637 | $1,209 | - |
| May-22 2026 | $0.00180456 | $0.00175855 | $0.00180456 | $0.00175855 | $2,961 | - |
| May-21 2026 | $0.0017427 | $0.00136061 | $0.0017427 | $0.00136061 | $25,059 | - |
| May-20 2026 | $0.00144197 | $0.00144197 | $0.0017912 | $0.0017571 | $13,253 | - |
| May-19 2026 | $0.00175708 | $0.00168454 | $0.00175708 | $0.00173563 | $5,735 | - |
| May-18 2026 | $0.00163725 | $0.00159587 | $0.00163725 | $0.00160226 | $2,861 | - |
| May-17 2026 | $0.00167026 | $0.00165671 | $0.00167026 | $0.00165671 | - | - |
| May-16 2026 | $0.00165671 | $0.00163848 | $0.00171483 | $0.00171371 | - | - |
| May-15 2026 | $0.00171266 | $0.00171266 | $0.00186002 | $0.00184424 | $280 | - |
| May-14 2026 | $0.00184424 | $0.00165802 | $0.0020497 | $0.00165812 | - | - |
| May-13 2026 | $0.00166191 | $0.00166191 | $0.00198182 | $0.00195113 | $6,412 | - |
| May-12 2026 | $0.00195109 | $0.00189265 | $0.00201496 | $0.00200137 | - | - |
| May-11 2026 | $0.00202197 | $0.00176695 | $0.00203765 | $0.0018267 | $10,681 | - |
| May-10 2026 | $0.0018267 | $0.00169938 | $0.00204099 | $0.00204099 | $32,321 | - |
| May-09 2026 | $0.00204105 | $0.00201016 | $0.00232223 | $0.0022807 | - | - |