時価総額 $2.61T
-1.24%
ボリューム24h $149.11B
0.06%
BTC % 58.14%
-0.12%
ETH % 9.58%
-0.93%
硬貨
34.665
+2
取引所
875
最後の更新
2 分 前
Aston Villa Fan Token (AVL) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aston Villa Fan Token (AVL) 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 1,640 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-22 2026 | $0.097813 | $0.097813 | $0.104756 | $0.104756 | $126,879 | $735,047 |
| May-21 2026 | $0.105051 | $0.104787 | $0.111151 | $0.110967 | $181,730 | $789,437 |
| May-20 2026 | $0.11275 | $0.11275 | $0.128083 | $0.128028 | $562,565 | $847,299 |
| May-19 2026 | $0.123283 | $0.123283 | $0.141053 | $0.138059 | $315,109 | $926,450 |
| May-18 2026 | $0.140161 | $0.140161 | $0.156449 | $0.156449 | $234,538 | $1,053,285 |
| May-17 2026 | $0.155687 | $0.155687 | $0.167563 | $0.167563 | $217,937 | $1,169,963 |
| May-16 2026 | $0.167963 | $0.158899 | $0.169268 | $0.160123 | $205,008 | $1,262,214 |
| May-15 2026 | $0.159997 | $0.157482 | $0.162909 | $0.161389 | $129,862 | $1,202,345 |
| May-14 2026 | $0.162343 | $0.158499 | $0.165765 | $0.165765 | $135,439 | $1,219,980 |
| May-13 2026 | $0.166845 | $0.158182 | $0.166944 | $0.160909 | $192,829 | $1,253,810 |
| May-12 2026 | $0.160289 | $0.15659 | $0.160289 | $0.157084 | $63,666 | $1,204,540 |
| May-11 2026 | $0.157602 | $0.156727 | $0.158686 | $0.158264 | $46,189 | $1,184,348 |
| May-10 2026 | $0.158695 | $0.153511 | $0.160528 | $0.153511 | $141,577 | $1,192,565 |
| May-09 2026 | $0.158396 | $0.141616 | $0.158396 | $0.143157 | $402,846 | $1,190,318 |
| May-08 2026 | $0.143159 | $0.141103 | $0.145824 | $0.145031 | $103,668 | $1,075,816 |