時価総額 $2.49T
-0.01%
ボリューム24h $115.84B
-68.69%
BTC % 53.76%
-0.22%
ETH % 9.94%
-0.4%
硬貨
34.455
+4
取引所
885
最後の更新
1 分 前
Obyte (GBYTE) 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $5.179 | $5.068 | $6.479 | $6.239 | $6,374 | $4,802,329 |
| Apr-01 2026 | $6.398 | $5.065 | $6.633 | $5.200 | $6,622 | $5,932,788 |
| Mar-31 2026 | $5.465 | $5.122 | $6.614 | $5.150 | $8,867 | $5,067,800 |
| Mar-30 2026 | $5.133 | $5.110 | $5.234 | $5.110 | $5,631 | $4,759,567 |
| Mar-29 2026 | $5.110 | $5.056 | $5.736 | $5.076 | $8,459 | $4,738,972 |
| Mar-28 2026 | $5.366 | $5.357 | $5.388 | $5.387 | $7,225 | $4,975,776 |
| Mar-27 2026 | $5.367 | $5.367 | $5.625 | $5.407 | $16,641 | $4,977,296 |
| Mar-26 2026 | $5.422 | $5.367 | $5.432 | $5.369 | $5,224 | $5,028,143 |
| Mar-25 2026 | $5.392 | $5.392 | $5.488 | $5.467 | $6,427 | $5,000,326 |
| Mar-24 2026 | $5.449 | $5.173 | $5.581 | $5.173 | $7,116 | $5,053,144 |
| Mar-23 2026 | $5.165 | $5.033 | $5.170 | $5.041 | $9,187 | $4,789,919 |
| Mar-22 2026 | $5.172 | $5.043 | $5.292 | $5.048 | $7,552 | $4,795,756 |
| Mar-21 2026 | $5.058 | $5.030 | $5.108 | $5.051 | $7,005 | $4,690,467 |
| Mar-20 2026 | $5.032 | $5.032 | $6.087 | $5.550 | $15,267 | $4,661,210 |
| Mar-19 2026 | $5.579 | $5.550 | $6.071 | $6.064 | $5,002 | $5,167,894 |