時価総額 $2.09T
-1.44%
ボリューム24h $90.16B
BTC % 58.2171%
-0%
ETH % 8.99823%
-1.87%
硬貨
34.665
取引所
204
ライブ
CESS Network (CESS) 履歴価格、日付別ボリュームデータ 米ドル - USD
CESS Network (CESS) 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 345 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.0013341 | $0.00132121 | $0.00138607 | $0.00137494 | $81,932 | $3,535,368 |
| Jun-04 2026 | $0.00137864 | $0.00134004 | $0.00138965 | $0.00138221 | $82,440 | $3,653,412 |
| Jun-03 2026 | $0.00137861 | $0.00137054 | $0.00140946 | $0.00140104 | $66,431 | $3,653,318 |
| Jun-02 2026 | $0.00140279 | $0.00139241 | $0.00149609 | $0.00149609 | $74,613 | $3,717,401 |
| Jun-01 2026 | $0.00149692 | $0.00146924 | $0.00153717 | $0.00151521 | $82,177 | $3,966,848 |
| May-31 2026 | $0.00151897 | $0.0015053 | $0.00160088 | $0.00157207 | $84,549 | $4,025,280 |
| May-30 2026 | $0.00157228 | $0.0014991 | $0.00165401 | $0.00164843 | $96,019 | $4,166,551 |
| May-29 2026 | $0.00164579 | $0.00162037 | $0.00188991 | $0.00188991 | $114,037 | $4,361,357 |
| May-28 2026 | $0.00189222 | $0.001605 | $0.00251303 | $0.00251303 | $158,268 | $5,014,402 |
| May-27 2026 | $0.00250987 | $0.00250987 | $0.00256173 | $0.00255521 | $76,142 | $6,651,175 |
| May-26 2026 | $0.00255741 | $0.00255261 | $0.00261515 | $0.0026089 | $66,523 | $6,777,142 |
| May-25 2026 | $0.00260916 | $0.002582 | $0.00264474 | $0.002582 | $65,375 | $6,914,290 |
| May-24 2026 | $0.00258174 | $0.00256535 | $0.00262211 | $0.00259036 | $72,147 | $6,841,620 |
| May-23 2026 | $0.00259616 | $0.00251348 | $0.00260875 | $0.00256244 | $76,548 | $6,879,835 |
| May-22 2026 | $0.00257042 | $0.00257042 | $0.00262487 | $0.00262111 | $242,172 | $6,811,621 |