時価総額 $4.57T
1.46%
ボリューム24h $342.35B
-3.74%
BTC % 54.3%
-0.27%
ETH % 12.25%
0.65%
硬貨
33.336
+13
取引所
885
最後の更新
35 秒 前
ChainAware.ai (AWARE) 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-05 2025 | $0.00274274 | $0.00271133 | $0.00274491 | $0.00273306 | - | $101,002 |
| Oct-04 2025 | $0.00273306 | $0.00273306 | $0.00280442 | $0.00280442 | - | $100,645 |
| Oct-03 2025 | $0.00280442 | $0.00280442 | $0.00280861 | $0.00280799 | - | $103,273 |
| Oct-02 2025 | $0.00280799 | $0.00279412 | $0.00299657 | $0.00299657 | $614 | $103,405 |
| Oct-01 2025 | $0.00299657 | $0.00299093 | $0.00299657 | $0.00299304 | - | $110,349 |
| Sep-30 2025 | $0.00299302 | $0.00290789 | $0.00341658 | $0.00334903 | - | $110,218 |
| Sep-29 2025 | $0.00333512 | $0.00331195 | $0.00334187 | $0.00332175 | - | $122,816 |
| Sep-28 2025 | $0.00332175 | $0.00331035 | $0.00332542 | $0.00332542 | - | $122,324 |
| Sep-27 2025 | $0.00332542 | $0.00332542 | $0.00336242 | $0.00336242 | - | $122,459 |
| Sep-26 2025 | $0.00336242 | $0.00335666 | $0.00343708 | $0.00342898 | - | $123,822 |
| Sep-25 2025 | $0.00342898 | $0.00338948 | $0.00355719 | $0.00338948 | - | $126,273 |
| Sep-24 2025 | $0.00338948 | $0.00338063 | $0.00492369 | $0.00490621 | $4,939 | $124,818 |
| Sep-23 2025 | $0.004906 | $0.004906 | $0.00505119 | $0.00505119 | - | $180,664 |
| Sep-22 2025 | $0.00505573 | $0.00505573 | $0.00519729 | $0.00519729 | - | $186,178 |
| Sep-21 2025 | $0.00519729 | $0.00503634 | $0.00519729 | $0.00503634 | - | $191,391 |