時価総額 $2.24T
-2.55%
ボリューム24h $186.20B
-25.05%
BTC % 53.44%
1.16%
ETH % 12.64%
-1.89%
硬貨
28.984
+21
取引所
885
最後の更新
3 分 前
ChainGPT (CGPT) 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-02 2024 | $0.152959 | $0.152959 | $0.164073 | $0.154013 | $5,082,129 | $113,843,861 |
| Oct-01 2024 | $0.156157 | $0.154484 | $0.173706 | $0.166537 | $7,032,493 | $116,224,243 |
| Sep-30 2024 | $0.164536 | $0.164116 | $0.172545 | $0.16926 | $6,531,993 | $122,460,499 |
| Sep-29 2024 | $0.164847 | $0.160822 | $0.167562 | $0.165929 | $4,331,626 | $95,966,245 |
| Sep-28 2024 | $0.165817 | $0.159332 | $0.167689 | $0.16726 | $5,137,286 | $96,545,352 |
| Sep-27 2024 | $0.165272 | $0.158961 | $0.169597 | $0.15986 | $5,474,153 | $96,364,034 |
| Sep-26 2024 | $0.15997 | $0.159423 | $0.166645 | $0.161698 | $5,986,648 | $93,236,232 |
| Sep-25 2024 | $0.166728 | $0.158038 | $0.174489 | $0.173992 | $7,983,257 | $93,357,081 |
| Sep-24 2024 | $0.175133 | $0.146182 | $0.175133 | $0.15115 | $10,084,450 | $97,895,960 |
| Sep-23 2024 | $0.153559 | $0.125065 | $0.153559 | $0.126492 | $7,150,491 | $85,816,009 |
| Sep-22 2024 | $0.126461 | $0.124024 | $0.126722 | $0.126592 | $3,965,040 | $70,660,454 |
| Sep-21 2024 | $0.126365 | $0.123301 | $0.12652 | $0.125759 | $3,802,118 | $70,598,248 |
| Sep-20 2024 | $0.125801 | $0.123851 | $0.128625 | $0.128625 | $5,291,602 | $70,307,519 |
| Sep-19 2024 | $0.133204 | $0.127136 | $0.134591 | $0.127136 | $5,077,027 | $74,455,277 |
| Sep-18 2024 | $0.125912 | $0.122187 | $0.126804 | $0.12546 | $4,541,695 | $70,385,488 |