時価総額 $4.12T
0.14%
ボリューム24h $329.38B
-13.49%
BTC % 54.75%
-0.69%
ETH % 12.54%
1.51%
硬貨
32.836
+21
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.095 | $0.089952 | $0.095528 | $0.090903 | $11,736,078 | $81,383,903 |
| Aug-19 2025 | $0.09062 | $0.08909 | $0.095378 | $0.093971 | $13,618,732 | $77,630,604 |
| Aug-18 2025 | $0.094607 | $0.091581 | $0.097691 | $0.097691 | $12,868,336 | $81,045,665 |
| Aug-17 2025 | $0.098269 | $0.095217 | $0.099956 | $0.095638 | $11,527,240 | $84,181,454 |
| Aug-16 2025 | $0.095876 | $0.09386 | $0.095876 | $0.094022 | $9,789,055 | $82,130,725 |
| Aug-15 2025 | $0.093879 | $0.090638 | $0.096666 | $0.094214 | $15,272,192 | $80,418,826 |
| Aug-14 2025 | $0.093991 | $0.092985 | $0.105566 | $0.104722 | $18,272,583 | $79,581,316 |
| Aug-13 2025 | $0.104435 | $0.101873 | $0.105874 | $0.103427 | $19,666,323 | $88,423,577 |
| Aug-12 2025 | $0.103006 | $0.09579 | $0.104125 | $0.096538 | $19,009,336 | $87,207,943 |
| Aug-11 2025 | $0.097447 | $0.097249 | $0.10694 | $0.105578 | $23,357,704 | $82,501,503 |
| Aug-10 2025 | $0.105785 | $0.099195 | $0.105785 | $0.104078 | $18,290,673 | $89,553,006 |
| Aug-09 2025 | $0.103188 | $0.098957 | $0.1047 | $0.099133 | $14,843,568 | $87,350,505 |
| Aug-08 2025 | $0.098865 | $0.095916 | $0.099089 | $0.096735 | $16,886,660 | $83,673,747 |
| Aug-07 2025 | $0.096005 | $0.092332 | $0.098756 | $0.092332 | $18,828,713 | $81,251,928 |
| Aug-06 2025 | $0.09278 | $0.086242 | $0.09302 | $0.087833 | $14,653,340 | $78,520,686 |