時価総額 $4.11T
-1.17%
ボリューム24h $368.93B
0.44%
BTC % 55.1%
-0.1%
ETH % 12.4%
0.64%
硬貨
32.814
+11
取引所
885
最後の更新
16 秒 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $1.3423 | $0.832221 | $1.6932 | $0.852798 | $836,398,181 | $116,010,804 |
| Aug-18 2025 | $0.868861 | $0.75328 | $0.882889 | $0.782792 | $169,373,203 | $75,088,738 |
| Aug-17 2025 | $0.784454 | $0.75403 | $0.799288 | $0.767032 | $46,375,975 | $67,794,085 |
| Aug-16 2025 | $0.7592 | $0.718001 | $0.832114 | $0.718001 | $141,781,024 | $65,611,615 |
| Aug-15 2025 | $0.718231 | $0.683496 | $0.731417 | $0.716941 | $65,940,906 | $62,071,012 |
| Aug-14 2025 | $0.713156 | $0.70448 | $0.801926 | $0.797776 | $41,009,417 | $61,632,391 |
| Aug-13 2025 | $0.799136 | $0.762699 | $0.799136 | $0.771433 | $27,937,963 | $69,062,963 |
| Aug-12 2025 | $0.767475 | $0.713665 | $0.774751 | $0.720838 | $23,390,887 | $66,326,784 |
| Aug-11 2025 | $0.722036 | $0.721642 | $0.785316 | $0.765155 | $15,622,615 | $62,399,811 |
| Aug-10 2025 | $0.767237 | $0.748217 | $0.784174 | $0.778268 | $17,794,423 | $66,306,165 |
| Aug-09 2025 | $0.774926 | $0.743801 | $0.784435 | $0.743801 | $16,045,384 | $66,970,672 |
| Aug-08 2025 | $0.744068 | $0.71785 | $0.745749 | $0.721714 | $15,281,745 | $64,303,855 |
| Aug-07 2025 | $0.719898 | $0.681573 | $0.719898 | $0.685936 | $15,071,748 | $62,215,054 |
| Aug-06 2025 | $0.685698 | $0.658566 | $0.68971 | $0.670773 | $10,193,322 | $59,259,459 |
| Aug-05 2025 | $0.661822 | $0.661822 | $0.701385 | $0.700584 | $12,864,186 | $57,196,001 |