時価総額 $3.20T
4.08%
ボリューム24h $247.30B
-1.25%
BTC % 54.95%
-0.34%
ETH % 11.24%
2.31%
硬貨
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.292659 | $0.292658 | $0.295673 | $0.294125 | - | - |
| Dec-17 2025 | $0.293892 | $0.293892 | $0.311022 | $0.311022 | $42,681 | - |
| Dec-16 2025 | $0.3104 | $0.304185 | $0.31142 | $0.305012 | $601,609 | - |
| Dec-15 2025 | $0.305092 | $0.300832 | $0.316521 | $0.312161 | $1,539,092 | - |
| Dec-14 2025 | $0.311659 | $0.311659 | $0.317895 | $0.316089 | $2,124,839 | - |
| Dec-13 2025 | $0.31592 | $0.310428 | $0.31943 | $0.310611 | $2,549,772 | - |
| Dec-12 2025 | $0.310639 | $0.308507 | $0.314656 | $0.310292 | $2,835,266 | - |
| Dec-11 2025 | $0.30957 | $0.302052 | $0.315394 | $0.315393 | $2,170,238 | - |
| Dec-10 2025 | $0.315392 | $0.309918 | $0.316702 | $0.312608 | $21,302 | - |
| Dec-09 2025 | $0.313824 | $0.307907 | $0.322238 | $0.313009 | $57,764 | - |
| Dec-08 2025 | $0.313453 | $0.311018 | $0.317244 | $0.311018 | $97,625 | - |
| Dec-07 2025 | $0.30904 | $0.304994 | $0.314161 | $0.310426 | $118,497 | - |
| Dec-06 2025 | $0.311018 | $0.306792 | $0.311955 | $0.308047 | $130,319 | - |
| Dec-05 2025 | $0.307011 | $0.305901 | $0.316094 | $0.314373 | $143,036 | - |
| Dec-04 2025 | $0.314439 | $0.313518 | $0.322422 | $0.322255 | $144,251 | - |