時価総額 $4.47T
0.94%
ボリューム24h $428.13B
6.58%
BTC % 54.35%
0.38%
ETH % 12.08%
-0.91%
硬貨
33.321
+13
取引所
885
最後の更新
20 秒 前
ai16z (AI16Z) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.098058 | $0.091614 | $0.099791 | $0.092492 | $76,930,380 | $107,864,118 |
| Oct-01 2025 | $0.091623 | $0.084885 | $0.092663 | $0.085273 | $75,592,242 | $100,785,408 |
| Sep-30 2025 | $0.084651 | $0.08164 | $0.086135 | $0.086135 | $158,692,542 | $93,115,816 |
| Sep-29 2025 | $0.086291 | $0.084737 | $0.089724 | $0.089724 | $112,838,606 | $94,919,780 |
| Sep-28 2025 | $0.090198 | $0.084139 | $0.090198 | $0.085684 | $86,958,565 | $99,218,100 |
| Sep-27 2025 | $0.087066 | $0.086178 | $0.089747 | $0.087639 | $91,804,367 | $95,772,863 |
| Sep-26 2025 | $0.08749 | $0.0822 | $0.088125 | $0.084148 | $138,657,402 | $96,239,146 |
| Sep-25 2025 | $0.085106 | $0.08341 | $0.093004 | $0.093004 | $216,852,591 | $93,616,487 |
| Sep-24 2025 | $0.093203 | $0.089693 | $0.095401 | $0.093454 | $117,046,983 | $102,523,273 |
| Sep-23 2025 | $0.094377 | $0.089519 | $0.095309 | $0.093308 | $208,111,142 | $103,815,128 |
| Sep-22 2025 | $0.093444 | $0.090666 | $0.110403 | $0.110403 | $358,461,680 | $102,788,396 |
| Sep-21 2025 | $0.110156 | $0.110156 | $0.117228 | $0.114943 | $118,295,497 | $121,171,835 |
| Sep-20 2025 | $0.115159 | $0.111363 | $0.117476 | $0.112756 | $109,752,432 | $126,675,415 |
| Sep-19 2025 | $0.113922 | $0.113146 | $0.12695 | $0.126316 | $170,361,021 | $125,314,721 |
| Sep-18 2025 | $0.125516 | $0.121245 | $0.127394 | $0.126497 | $305,189,780 | $138,068,071 |