時価総額 $2.19T
1.1%
ボリューム24h $53.67B
-27.92%
BTC % 58.5954%
0.59%
ETH % 10.1573%
-0.33%
硬貨
34.665
取引所
204
ライブ
Aleo (ALEO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aleo (ALEO) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 668 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-17 2026 | $0.018719 | $0.018553 | $0.018742 | $0.018576 | $54,469 | $23,721,126 |
| Jul-16 2026 | $0.01866 | $0.01855 | $0.019004 | $0.018756 | $50,447 | $23,599,730 |
| Jul-15 2026 | $0.018735 | $0.018398 | $0.019801 | $0.019801 | $166,995 | $23,647,190 |
| Jul-14 2026 | $0.019759 | $0.018341 | $0.019759 | $0.01881 | $237,617 | $24,891,342 |
| Jul-13 2026 | $0.018754 | $0.018641 | $0.019181 | $0.018965 | $62,007 | $23,577,821 |
| Jul-12 2026 | $0.018965 | $0.018571 | $0.019258 | $0.018574 | $58,174 | $23,652,795 |
| Jul-11 2026 | $0.018558 | $0.018484 | $0.019186 | $0.018927 | $141,000 | $23,144,976 |
| Jul-10 2026 | $0.018977 | $0.018797 | $0.019887 | $0.019734 | $121,036 | $23,668,430 |
| Jul-09 2026 | $0.019767 | $0.01889 | $0.020232 | $0.019687 | $120,977 | $24,653,622 |
| Jul-08 2026 | $0.019702 | $0.019223 | $0.021511 | $0.01944 | $183,890 | $24,523,117 |
| Jul-07 2026 | $0.01944 | $0.019087 | $0.020158 | $0.01974 | $109,417 | $24,148,175 |
| Jul-06 2026 | $0.019732 | $0.019562 | $0.020504 | $0.020175 | $113,937 | $24,461,624 |
| Jul-05 2026 | $0.020168 | $0.020042 | $0.021253 | $0.02006 | $68,673 | $24,949,724 |
| Jul-04 2026 | $0.020069 | $0.01933 | $0.021906 | $0.019696 | $153,514 | $24,781,378 |
| Jul-03 2026 | $0.0197 | $0.019163 | $0.019752 | $0.019671 | $74,505 | $24,278,036 |