時価総額 $2.52T
0.62%
ボリューム24h $102.03B
13.16%
BTC % 54.29%
0.86%
ETH % 9.98%
0.2%
硬貨
34.457
+1
取引所
885
最後の更新
1 分 前
Checkmate (CHECK) 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.047067 | $0.046238 | $0.053034 | $0.05095 | $13,732,979 | $15,528,220 |
| Apr-03 2026 | $0.050802 | $0.050149 | $0.056685 | $0.056685 | $13,782,302 | $16,760,515 |
| Apr-02 2026 | $0.062618 | $0.051717 | $0.069182 | $0.053289 | $11,060,291 | $20,658,636 |
| Apr-01 2026 | $0.049924 | $0.033267 | $0.049924 | $0.035235 | $9,852,295 | $16,470,617 |
| Mar-31 2026 | $0.035317 | $0.034981 | $0.035517 | $0.035322 | $18,804,677 | $11,651,651 |
| Mar-30 2026 | $0.035065 | $0.033945 | $0.035753 | $0.033952 | $20,221,481 | $11,568,559 |
| Mar-29 2026 | $0.034238 | $0.032706 | $0.042005 | $0.041527 | $24,233,042 | $11,295,756 |
| Mar-28 2026 | $0.041602 | $0.041497 | $0.042047 | $0.041967 | $23,421,309 | $13,725,306 |
| Mar-27 2026 | $0.041782 | $0.041433 | $0.048019 | $0.044315 | $18,194,311 | $13,784,472 |
| Mar-26 2026 | $0.045543 | $0.045543 | $0.055954 | $0.055954 | $18,184,152 | $15,025,238 |
| Mar-25 2026 | $0.054893 | $0.0532 | $0.055312 | $0.054236 | $18,377,039 | $18,110,098 |
| Mar-24 2026 | $0.054211 | $0.049993 | $0.055981 | $0.050311 | $21,362,582 | $17,884,995 |
| Mar-23 2026 | $0.05009 | $0.05003 | $0.052254 | $0.052254 | $16,411,520 | $15,571,294 |
| Mar-22 2026 | $0.05229 | $0.051767 | $0.053887 | $0.053722 | $15,828,389 | $16,255,208 |
| Mar-21 2026 | $0.053617 | $0.053617 | $0.055486 | $0.055351 | $17,661,259 | $16,667,621 |