時価総額 $3.34T
0.6%
ボリューム24h $103.53B
-43.12%
BTC % 54.39%
-0.11%
ETH % 11.3%
0.61%
硬貨
34.008
+3
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| Jan-10 2026 | $0.261841 | $0.258948 | $0.264639 | $0.261959 | - | - |
| Jan-09 2026 | $0.261959 | $0.258367 | $0.261959 | $0.258367 | $3,083 | - |
| Jan-08 2026 | $0.258367 | $0.258367 | $0.263507 | $0.262628 | - | - |
| Jan-07 2026 | $0.262628 | $0.262628 | $0.268531 | $0.26778 | - | - |
| Jan-06 2026 | $0.26778 | $0.266277 | $0.26778 | $0.266662 | - | - |
| Jan-05 2026 | $0.266662 | $0.262549 | $0.266662 | $0.262549 | - | - |
| Jan-04 2026 | $0.262549 | $0.258243 | $0.262549 | $0.258243 | - | - |
| Jan-03 2026 | $0.258243 | $0.257198 | $0.262671 | $0.262671 | - | - |
| Jan-02 2026 | $0.263152 | $0.256256 | $0.264368 | $0.256594 | $1,042,269 | - |
| Jan-01 2026 | $0.256528 | $0.255223 | $0.260358 | $0.257404 | $1,739,745 | - |
| Dec-31 2025 | $0.25784 | $0.256991 | $0.260777 | $0.258607 | $1,276,509 | - |
| Dec-30 2025 | $0.258598 | $0.256873 | $0.259279 | $0.259135 | $18,468 | - |
| Dec-29 2025 | $0.2593 | $0.258145 | $0.264475 | $0.261379 | $74,955 | - |
| Dec-28 2025 | $0.261088 | $0.255689 | $0.262815 | $0.256921 | $259,565 | - |
| Dec-27 2025 | $0.256295 | $0.254198 | $0.256691 | $0.255091 | $953,656 | - |