時価総額 $4.07T
-3.34%
ボリューム24h $362.67B
-4.12%
BTC % 55.21%
0.23%
ETH % 12.24%
-2.04%
硬貨
32.814
+17
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.230614 | $0.224111 | $0.230614 | $0.226184 | $919,180 | - |
| Aug-17 2025 | $0.226775 | $0.224147 | $0.228587 | $0.224566 | $1,297,138 | - |
| Aug-16 2025 | $0.225403 | $0.221899 | $0.226971 | $0.223193 | $1,244,547 | - |
| Aug-15 2025 | $0.222543 | $0.216571 | $0.223495 | $0.216574 | $1,162,576 | - |
| Aug-14 2025 | $0.217303 | $0.214302 | $0.222736 | $0.214816 | $994,408 | - |
| Aug-13 2025 | $0.215644 | $0.209381 | $0.215644 | $0.210657 | $696,538 | - |
| Aug-12 2025 | $0.210389 | $0.20422 | $0.212618 | $0.204859 | $678,186 | - |
| Aug-11 2025 | $0.204921 | $0.19505 | $0.206259 | $0.204367 | $786,366 | - |
| Aug-10 2025 | $0.196242 | $0.194238 | $0.198904 | $0.194795 | $580,915 | - |
| Aug-09 2025 | $0.193393 | $0.193393 | $0.207966 | $0.202396 | $661,607 | - |
| Aug-08 2025 | $0.202744 | $0.197308 | $0.204707 | $0.198457 | $518,959 | - |
| Aug-07 2025 | $0.197954 | $0.185896 | $0.197954 | $0.185896 | $521,189 | - |
| Aug-06 2025 | $0.184496 | $0.180837 | $0.191521 | $0.191521 | $488,537 | - |
| Aug-05 2025 | $0.191402 | $0.185903 | $0.191947 | $0.190456 | $424,878 | - |
| Aug-04 2025 | $0.184947 | $0.17493 | $0.184947 | $0.17493 | $320,606 | - |