時価総額 $4.03T
0.05%
ボリューム24h $248.54B
-25.11%
BTC % 55.3%
0.16%
ETH % 11.84%
-0.84%
硬貨
33.517
+7
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.693238 | $0.676623 | $0.698739 | $0.690778 | $14,161,790 | $59,911,017 |
| Oct-23 2025 | $0.690045 | $0.670514 | $0.700117 | $0.670806 | $12,404,695 | $59,635,082 |
| Oct-22 2025 | $0.661383 | $0.652455 | $0.713735 | $0.699393 | $21,308,857 | $57,158,061 |
| Oct-21 2025 | $0.706198 | $0.681185 | $0.742797 | $0.712239 | $30,993,439 | $61,031,029 |
| Oct-20 2025 | $0.717986 | $0.699619 | $0.75929 | $0.75929 | $66,877,199 | $62,049,813 |
| Oct-19 2025 | $0.725655 | $0.651601 | $0.729876 | $0.654669 | $109,242,331 | $62,712,590 |
| Oct-18 2025 | $0.655201 | $0.647381 | $0.664501 | $0.657849 | $12,466,382 | $56,623,775 |
| Oct-17 2025 | $0.654253 | $0.622291 | $0.707755 | $0.669432 | $39,349,792 | $56,541,924 |
| Oct-16 2025 | $0.666326 | $0.661819 | $0.705699 | $0.692352 | $65,194,829 | $57,585,228 |
| Oct-15 2025 | $0.676496 | $0.67216 | $0.719342 | $0.717232 | $20,982,431 | $58,464,123 |
| Oct-14 2025 | $0.720886 | $0.686552 | $0.79126 | $0.79126 | $56,498,613 | $62,300,425 |
| Oct-13 2025 | $0.755026 | $0.740542 | $0.793137 | $0.793137 | $140,237,114 | $65,250,899 |
| Oct-12 2025 | $0.718107 | $0.56866 | $0.756231 | $0.588555 | $90,653,313 | $62,060,284 |
| Oct-11 2025 | $0.587389 | $0.565891 | $0.643842 | $0.643842 | $52,389,573 | $50,763,330 |
| Oct-10 2025 | $0.660311 | $0.63611 | $0.857332 | $0.808922 | $125,339,497 | $57,065,438 |