時価総額 $2.56T
-0.48%
ボリューム24h $66.39B
8.2%
BTC % 60.0331%
-0.1%
ETH % 9.86218%
0.11%
硬貨
34.665
取引所
883
ライブ
Aztec (AZTEC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Aztec (AZTEC) 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 104 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-25 2026 | $0.023416 | $0.020551 | $0.0248 | $0.020701 | $6,044,484 | $67,430,825 |
| May-24 2026 | $0.020735 | $0.020242 | $0.021259 | $0.021017 | $2,910,537 | $59,709,823 |
| May-23 2026 | $0.020989 | $0.019874 | $0.021419 | $0.021108 | $4,968,803 | $60,441,011 |
| May-22 2026 | $0.021285 | $0.021285 | $0.022634 | $0.022634 | $8,835,692 | $61,294,367 |
| May-21 2026 | $0.022748 | $0.019971 | $0.022748 | $0.019971 | $13,279,301 | $65,505,603 |
| May-20 2026 | $0.020081 | $0.019143 | $0.020269 | $0.019281 | $8,045,942 | $57,827,688 |
| May-19 2026 | $0.0195 | $0.0195 | $0.020233 | $0.020233 | $5,393,091 | $56,153,951 |
| May-18 2026 | $0.020012 | $0.019797 | $0.020606 | $0.020061 | $12,241,509 | $57,627,024 |
| May-17 2026 | $0.021344 | $0.020582 | $0.02172 | $0.020753 | $6,201,827 | $61,464,724 |
| May-16 2026 | $0.020781 | $0.020146 | $0.021632 | $0.020859 | $7,309,605 | $59,843,076 |
| May-15 2026 | $0.021042 | $0.021042 | $0.02388 | $0.02388 | $15,209,384 | $60,593,740 |
| May-14 2026 | $0.023359 | $0.021582 | $0.024311 | $0.02226 | $18,237,068 | $67,266,300 |
| May-13 2026 | $0.022306 | $0.022306 | $0.026193 | $0.024683 | $52,208,898 | $64,233,088 |
| May-12 2026 | $0.023317 | $0.02208 | $0.024569 | $0.024264 | $9,905,598 | $67,144,597 |
| May-11 2026 | $0.024356 | $0.023377 | $0.024612 | $0.024272 | $9,191,903 | $70,136,659 |