時価総額 $3.33T
-0.23%
ボリューム24h $260.32B
-4.52%
BTC % 54.65%
-0.12%
ETH % 11.08%
1.44%
硬貨
33.731
+7
取引所
885
最後の更新
34 秒 前
ailiquid (CONSCIOUS) 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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $0.297516 | $0.294829 | $0.299351 | $0.296772 | $780,274 | - |
| Nov-26 2025 | $0.297859 | $0.284927 | $0.298372 | $0.287437 | $1,258,814 | - |
| Nov-25 2025 | $0.287925 | $0.281456 | $0.291878 | $0.291076 | $1,139,425 | - |
| Nov-24 2025 | $0.293134 | $0.282527 | $0.294261 | $0.28521 | $840,696 | - |
| Nov-23 2025 | $0.288048 | $0.282878 | $0.288356 | $0.282878 | $1,087,507 | - |
| Nov-22 2025 | $0.283419 | $0.277367 | $0.285073 | $0.283836 | $1,344,087 | - |
| Nov-21 2025 | $0.276551 | $0.272202 | $0.292822 | $0.291901 | $1,524,515 | - |
| Nov-20 2025 | $0.294735 | $0.293237 | $0.307386 | $0.30244 | $1,302,937 | - |
| Nov-19 2025 | $0.303667 | $0.296462 | $0.314616 | $0.311624 | $993,971 | - |
| Nov-18 2025 | $0.3134 | $0.301777 | $0.314468 | $0.305952 | $1,144,270 | - |
| Nov-17 2025 | $0.305662 | $0.302094 | $0.315244 | $0.310605 | $1,041,827 | - |
| Nov-16 2025 | $0.307002 | $0.305134 | $0.318431 | $0.312725 | $1,358,943 | - |
| Nov-15 2025 | $0.313962 | $0.302653 | $0.318186 | $0.302922 | $1,462,296 | - |
| Nov-14 2025 | $0.300537 | $0.297253 | $0.307212 | $0.30175 | $1,074,034 | - |
| Nov-13 2025 | $0.302541 | $0.298499 | $0.317568 | $0.312576 | $904,133 | - |