時価総額 $3.29T
-1.86%
ボリューム24h $223.42B
-19.3%
BTC % 54.63%
-0.22%
ETH % 11.37%
-1.4%
硬貨
33.806
取引所
885
最後の更新
2 分 前
API3 (API3) 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-12 2025 | $0.481018 | $0.473125 | $0.495553 | $0.487603 | $11,741,406 | $41,570,567 |
| Dec-11 2025 | $0.483801 | $0.478284 | $0.504406 | $0.504406 | $12,625,513 | $41,811,065 |
| Dec-10 2025 | $0.509425 | $0.507425 | $0.51746 | $0.517458 | $12,428,579 | $44,025,554 |
| Dec-09 2025 | $0.517282 | $0.497969 | $0.525714 | $0.511336 | $21,486,690 | $44,704,596 |
| Dec-08 2025 | $0.499308 | $0.492321 | $0.504622 | $0.494576 | $12,232,567 | $43,151,221 |
| Dec-07 2025 | $0.488619 | $0.485621 | $0.508452 | $0.504265 | $13,303,833 | $42,227,466 |
| Dec-06 2025 | $0.504842 | $0.504713 | $0.514698 | $0.507996 | $11,766,957 | $43,629,485 |
| Dec-05 2025 | $0.508402 | $0.503903 | $0.55007 | $0.528851 | $22,258,782 | $43,937,151 |
| Dec-04 2025 | $0.529256 | $0.527333 | $0.542772 | $0.541006 | $13,332,599 | $45,739,403 |
| Dec-03 2025 | $0.541494 | $0.527299 | $0.541494 | $0.535161 | $13,431,669 | $46,797,019 |
| Dec-02 2025 | $0.538226 | $0.507534 | $0.544399 | $0.508705 | $16,331,207 | $46,514,609 |
| Dec-01 2025 | $0.50594 | $0.494571 | $0.521751 | $0.521751 | $21,664,490 | $43,724,422 |
| Nov-30 2025 | $0.539782 | $0.538694 | $0.555695 | $0.554244 | $17,758,414 | $46,649,042 |
| Nov-29 2025 | $0.5564 | $0.538085 | $0.570189 | $0.542915 | $58,983,235 | $48,085,223 |
| Nov-28 2025 | $0.541765 | $0.535133 | $0.551184 | $0.551184 | $14,304,698 | $46,820,463 |