時価総額 $4.09T
-1.75%
ボリューム24h $298.49B
-25.68%
BTC % 54.73%
0.2%
ETH % 12.54%
-0.55%
硬貨
32.838
+13
取引所
885
最後の更新
32 秒 前
Bend DAO (BEND) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.0002906 | $0.0002906 | $0.00032333 | $0.00032309 | - | $885,154 |
| Aug-19 2025 | $0.00032019 | $0.0003076 | $0.00035551 | $0.00034184 | $4,470 | $975,307 |
| Aug-18 2025 | $0.00034611 | $0.00027564 | $0.00034611 | $0.00034159 | $3,024 | $1,054,229 |
| Aug-17 2025 | $0.0003414 | $0.00030666 | $0.00035701 | $0.00032829 | $3,040 | $1,039,885 |
| Aug-16 2025 | $0.00032008 | $0.00031107 | $0.00034094 | $0.00032335 | $2,908 | $974,966 |
| Aug-15 2025 | $0.00032074 | $0.00032074 | $0.00039 | $0.00038977 | $4,478 | $976,982 |
| Aug-14 2025 | $0.00039095 | $0.00033684 | $0.00045367 | $0.00043464 | $7,835 | $1,190,835 |
| Aug-13 2025 | $0.00043165 | $0.00043165 | $0.00062683 | $0.00060244 | $30,838 | $1,314,789 |
| Aug-12 2025 | $0.00064196 | $0.00043242 | $0.00073489 | $0.00043673 | $16,188 | $1,955,382 |
| Aug-11 2025 | $0.00043411 | $0.00041592 | $0.00052191 | $0.00041592 | $19,343 | $1,320,307 |
| Aug-10 2025 | $0.00043401 | $0.00026781 | $0.00047648 | $0.00028526 | $58,463 | $1,305,311 |
| Aug-09 2025 | $0.00028845 | $0.00022255 | $0.00031297 | $0.00022476 | $6,264 | $867,454 |
| Aug-08 2025 | $0.00022405 | $0.00022405 | $0.00024325 | $0.00024325 | $1,947 | $673,798 |
| Aug-07 2025 | $0.00024332 | $0.00022315 | $0.00024332 | $0.00022315 | $4,000 | $731,751 |
| Aug-06 2025 | $0.00022347 | $0.00021648 | $0.00022489 | $0.00022405 | $1,906 | $672,050 |