時価総額 $2.15T
1.44%
ボリューム24h $77.03B
-8.68%
BTC % 58.4254%
0.57%
ETH % 9.26119%
-0.26%
硬貨
34.665
取引所
204
ライブ
Chainbase (C) 履歴価格、日付別ボリュームデータ 米ドル - USD
Chainbase (C) 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 332 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-10 2026 | $0.0976 | $0.0866 | $0.1013 | $0.0922 | $2,560,292 | $34,299,428 |
| Jun-09 2026 | $0.0927 | $0.0913 | $0.1153 | $0.1066 | $5,357,183 | $32,577,428 |
| Jun-08 2026 | $0.1056 | $0.0957 | $0.1076 | $0.1016 | $1,133,448 | $37,110,857 |
| Jun-07 2026 | $0.1012 | $0.0985 | $0.106 | $0.1046 | $1,836,532 | $35,564,571 |
| Jun-06 2026 | $0.1052 | $0.0881 | $0.1052 | $0.0881 | $2,779,869 | $36,970,286 |
| Jun-05 2026 | $0.0872 | $0.0872 | $0.0976 | $0.0903 | $1,546,277 | $30,644,571 |
| Jun-04 2026 | $0.09 | $0.0871 | $0.1035 | $0.0978 | $3,549,417 | $31,628,571 |
| Jun-03 2026 | $0.098 | $0.0866 | $0.1072 | $0.0866 | $5,415,533 | $34,440,000 |
| Jun-02 2026 | $0.0859 | $0.0788 | $0.092 | $0.0797 | $2,539,168 | $30,187,714 |
| Jun-01 2026 | $0.0792 | $0.0788 | $0.0848 | $0.0838 | $369,218 | $27,833,143 |
| May-31 2026 | $0.0834 | $0.0825 | $0.0871 | $0.0865 | $375,080 | $29,309,143 |
| May-30 2026 | $0.0863 | $0.0816 | $0.0899 | $0.0816 | $806,612 | $30,328,286 |
| May-29 2026 | $0.0816 | $0.0803 | $0.0845 | $0.0811 | $539,641 | $28,676,571 |
| May-28 2026 | $0.0815 | $0.0786 | $0.0884 | $0.0884 | $1,123,234 | $28,478,428 |
| May-27 2026 | $0.0883 | $0.086 | $0.0943 | $0.0886 | $947,330 | $30,854,543 |