時価総額 $2.14T
-1.59%
ボリューム24h $125.91B
-20.81%
BTC % 58.057%
1%
ETH % 9.39101%
-3.26%
硬貨
34.665
取引所
204
ライブ
Arcblock (ABT) 履歴価格、日付別ボリュームデータ 米ドル - USD
Arcblock (ABT) 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 3,016 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 |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.204 | $0.201 | $0.2203 | $0.2197 | $17,737 | $20,105,078 |
| Jun-03 2026 | $0.2161 | $0.2088 | $0.2227 | $0.2105 | $14,581 | $21,297,585 |
| Jun-02 2026 | $0.21 | $0.2023 | $0.2341 | $0.2317 | $17,012 | $20,696,404 |
| Jun-01 2026 | $0.2313 | $0.2246 | $0.2362 | $0.2354 | $12,314 | $22,795,611 |
| May-29 2026 | $0.225 | $0.225 | $0.225 | $0.225 | $12,289 | $22,174,719 |
| May-28 2026 | $0.225 | $0.2184 | $0.2307 | $0.2184 | $22,570 | $22,174,719 |
| May-25 2026 | $0.2518 | $0.2469 | $0.2554 | $0.2533 | $10,976 | $24,815,974 |
| May-24 2026 | $0.2533 | $0.2397 | $0.2612 | $0.2511 | $19,654 | $24,963,806 |
| May-23 2026 | $0.2511 | $0.24 | $0.2511 | $0.246 | $19,375 | $24,746,986 |
| May-22 2026 | $0.249708 | $0.246681 | $0.261015 | $0.256368 | $187,950 | $24,609,859 |
| May-21 2026 | $0.258771 | $0.258771 | $0.270395 | $0.268954 | $264,431 | $25,503,055 |
| May-20 2026 | $0.259222 | $0.243343 | $0.260051 | $0.243343 | $73,227 | $25,547,457 |
| May-19 2026 | $0.243361 | $0.243361 | $0.247371 | $0.246057 | $90,398 | $23,984,362 |
| May-18 2026 | $0.245239 | $0.245239 | $0.251336 | $0.251336 | $62,800 | $24,169,410 |
| May-17 2026 | $0.251574 | $0.248369 | $0.254254 | $0.254084 | $88,804 | $24,793,792 |