時価総額 $2.29T
-5.08%
ボリューム24h $234.54B
35.83%
BTC % 52.99%
1.35%
ETH % 12.85%
-2.17%
硬貨
28.968
+20
取引所
885
最後の更新
2 分 前
Big Data Protocol (BDP) 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.120785 | $0.120785 | $0.136971 | $0.133347 | $85,592 | $6,314,548 |
| Sep-30 2024 | $0.133461 | $0.130866 | $0.14144 | $0.14144 | $121,865 | $6,977,193 |
| Sep-29 2024 | $0.14732 | $0.140348 | $0.14732 | $0.143267 | $69,214 | $7,701,724 |
| Sep-28 2024 | $0.14306 | $0.142105 | $0.148817 | $0.145594 | $57,412 | $7,479,062 |
| Sep-27 2024 | $0.145785 | $0.145286 | $0.151236 | $0.148162 | $117,196 | $7,621,503 |
| Sep-26 2024 | $0.148201 | $0.148201 | $0.158167 | $0.151966 | $108,429 | $7,747,815 |
| Sep-25 2024 | $0.151626 | $0.151211 | $0.16121 | $0.151765 | $87,698 | $7,926,837 |
| Sep-24 2024 | $0.153468 | $0.153468 | $0.174889 | $0.174889 | $167,359 | $8,023,157 |
| Sep-23 2024 | $0.174889 | $0.164781 | $0.174889 | $0.166169 | $112,519 | $9,143,004 |
| Sep-22 2024 | $0.165809 | $0.146931 | $0.176761 | $0.149503 | $243,640 | $8,668,352 |
| Sep-21 2024 | $0.147575 | $0.144103 | $0.150069 | $0.144103 | $140,469 | $7,715,102 |
| Sep-20 2024 | $0.144474 | $0.123564 | $0.144474 | $0.125983 | $188,059 | $7,552,953 |
| Sep-19 2024 | $0.125843 | $0.114538 | $0.125843 | $0.116498 | $165,472 | $6,578,957 |
| Sep-18 2024 | $0.116436 | $0.111654 | $0.116436 | $0.114225 | $68,489 | $6,087,193 |
| Sep-17 2024 | $0.114125 | $0.108768 | $0.115874 | $0.10961 | $65,730 | $5,966,361 |