時価総額 $2.26T
0.7%
ボリューム24h $70.13B
0.96%
BTC % 58.9367%
0.49%
ETH % 10.3415%
-0.28%
硬貨
34.665
取引所
204
ライブ
Algory (ALG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Algory (ALG) 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 2,038 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-21 2026 | $0.084566 | $0.083279 | $0.085295 | $0.083279 | $5,003 | - |
| Jul-20 2026 | $0.083279 | $0.081791 | $0.083523 | $0.081791 | $4,790 | - |
| Jul-17 2026 | $0.081981 | $0.081981 | $0.082522 | $0.082522 | $1,745 | - |
| Jul-16 2026 | $0.082522 | $0.082522 | $0.085162 | $0.085162 | $2,308 | - |
| Jul-15 2026 | $0.085162 | $0.084062 | $0.085847 | $0.084545 | $19,013 | - |
| Jul-14 2026 | $0.084545 | $0.083301 | $0.085856 | $0.083301 | $4,636 | - |
| Jul-13 2026 | $0.083301 | $0.082 | $0.083927 | $0.083 | $3,872 | - |
| Jul-12 2026 | $0.083 | $0.083 | $0.085 | $0.085 | $8,699 | - |
| Jul-11 2026 | $0.085 | $0.085 | $0.087303 | $0.086092 | $15,057 | - |
| Jul-10 2026 | $0.086092 | $0.084 | $0.08748 | $0.084 | $38,512 | - |
| Jul-09 2026 | $0.085556 | $0.084618 | $0.086 | $0.084618 | $7,125 | - |
| Jul-08 2026 | $0.084618 | $0.0836 | $0.086178 | $0.086178 | $14,477 | - |
| Jul-07 2026 | $0.086178 | $0.085776 | $0.088492 | $0.088492 | $8,111 | - |
| Jul-06 2026 | $0.088508 | $0.086929 | $0.091206 | $0.091206 | $36,677 | - |
| Jul-05 2026 | $0.091206 | $0.089343 | $0.091885 | $0.090695 | $17,491 | - |