時価総額 $2.42T
-2.75%
ボリューム24h $97.30B
41.95%
BTC % 58.7894%
-0.8%
ETH % 9.80751%
0.6%
硬貨
34.665
取引所
204
ライブ
API3 (API3) 履歴価格、日付別ボリュームデータ 米ドル - USD
API3 (API3) 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 2,007 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 |
|---|---|---|---|---|---|---|
| May-31 2026 | $0.3116 | $0.3033 | $0.3151 | $0.3111 | $1,304,957 | $26,929,088 |
| May-30 2026 | $0.3106 | $0.3065 | $0.3143 | $0.3065 | $1,164,100 | $26,842,666 |
| May-29 2026 | $0.3048 | $0.2995 | $0.3103 | $0.3069 | $1,477,794 | $26,341,419 |
| May-28 2026 | $0.3064 | $0.3004 | $0.3168 | $0.3164 | $585,271 | $26,479,694 |
| May-27 2026 | $0.316 | $0.3147 | $0.3277 | $0.3236 | $1,560,889 | $27,309,345 |
| May-26 2026 | $0.3244 | $0.3207 | $0.3312 | $0.3287 | $1,133,715 | $28,035,290 |
| May-25 2026 | $0.3281 | $0.322 | $0.3441 | $0.322 | $4,943,946 | $28,355,051 |
| May-24 2026 | $0.3218 | $0.3174 | $0.3328 | $0.3322 | $973,837 | $27,810,593 |
| May-23 2026 | $0.3319 | $0.3131 | $0.3366 | $0.3216 | $1,318,487 | $28,683,454 |
| May-22 2026 | $0.327029 | $0.327029 | $0.344395 | $0.342851 | $12,233,104 | $28,262,504 |
| May-21 2026 | $0.343971 | $0.336885 | $0.346127 | $0.336885 | $9,652,278 | $29,726,655 |
| May-20 2026 | $0.337716 | $0.33035 | $0.33815 | $0.33035 | $8,657,939 | $29,186,116 |
| May-19 2026 | $0.332844 | $0.330956 | $0.337494 | $0.337494 | $9,596,300 | $28,765,073 |
| May-18 2026 | $0.331478 | $0.329057 | $0.336617 | $0.329057 | $13,867,662 | $28,647,033 |
| May-17 2026 | $0.342543 | $0.337139 | $0.349843 | $0.342195 | $13,241,033 | $29,603,324 |