時価総額 $2.28T
-2.2%
ボリューム24h $128.94B
5.66%
BTC % 57.6758%
-0.65%
ETH % 9.74254%
-0.92%
硬貨
34.665
取引所
204
ライブ
CharacterX (CAI) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
CharacterX (CAI) 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 132 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.024326 | $0.022833 | $0.025231 | $0.022833 | $181,235 | $410,154 |
| May-22 2026 | $0.022969 | $0.022114 | $0.025758 | $0.022546 | $112,155 | $387,269 |
| May-21 2026 | $0.022433 | $0.021704 | $0.022436 | $0.022436 | $54,095 | $378,245 |
| May-20 2026 | $0.022467 | $0.022342 | $0.026896 | $0.026689 | $173,723 | $378,806 |
| May-19 2026 | $0.023506 | $0.022452 | $0.030382 | $0.022452 | $532,074 | $396,331 |
| May-18 2026 | $0.021471 | $0.020112 | $0.022943 | $0.022943 | $88,838 | $362,018 |
| May-17 2026 | $0.024084 | $0.022366 | $0.025834 | $0.023467 | $273,496 | $406,081 |
| May-16 2026 | $0.023201 | $0.01736 | $0.023793 | $0.018324 | $555,154 | $391,192 |
| May-15 2026 | $0.018194 | $0.018194 | $0.019485 | $0.019116 | $30,629 | $306,774 |
| May-14 2026 | $0.018935 | $0.018901 | $0.022404 | $0.021518 | $140,148 | $319,254 |
| May-13 2026 | $0.019135 | $0.017613 | $0.032682 | $0.017831 | $505,806 | $322,625 |
| May-12 2026 | $0.017818 | $0.017464 | $0.018628 | $0.018038 | $22,111 | $300,435 |
| May-11 2026 | $0.017966 | $0.017295 | $0.018218 | $0.017905 | $16,773 | $302,929 |
| May-10 2026 | $0.01776 | $0.017622 | $0.018529 | $0.017955 | $17,187 | $299,455 |
| May-09 2026 | $0.018052 | $0.017895 | $0.018914 | $0.018914 | $13,140 | $304,372 |