時価総額 $2.49T
2.19%
ボリューム24h $203.23B
4.29%
BTC % 54.03%
0.53%
ETH % 9.55%
0.31%
硬貨
34.287
+4
取引所
885
最後の更新
3 分 前
Circle (CRCL) 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.00448968 | $0.00124388 | $0.00511391 | $0.00124388 | $227,267 | - |
| Feb-26 2026 | $0.00138835 | $0.00040535 | $0.00147808 | $0.00040535 | $287,937 | - |
| Feb-25 2026 | $0.00038167 | $0.0002585 | $0.012731 | $0.00414654 | $241,484 | - |
| Feb-24 2026 | $0.00400586 | $0.00099119 | $0.00401405 | $0.00102954 | $247,228 | - |
| Feb-23 2026 | $0.00105867 | $0.00030388 | $0.00110465 | $0.00030388 | $172,450 | - |
| Feb-22 2026 | $0.00030388 | $0.00016338 | $0.012979 | $0.010393 | - | - |
| Feb-21 2026 | $0.010519 | $0.00211106 | $0.010519 | $0.00259608 | $206,991 | - |
| Feb-20 2026 | $0.00252015 | $0.00058693 | $0.00282222 | $0.00067155 | $232,344 | - |
| Feb-19 2026 | $0.00072034 | $0.00017943 | $0.010188 | $0.00917077 | $274,318 | - |
| Feb-18 2026 | $0.00900194 | $0.00232897 | $0.010304 | $0.00238404 | $171,806 | - |
| Feb-17 2026 | $0.00238764 | $0.00051596 | $0.00273577 | $0.00071995 | $290,298 | - |
| Feb-16 2026 | $0.00069343 | $0.00016143 | $0.011079 | $0.00792896 | $217,700 | - |
| Feb-15 2026 | $0.00815674 | $0.00223562 | $0.00978763 | $0.00228761 | $195,820 | - |
| Feb-14 2026 | $0.00183242 | $0.00044439 | $0.00280383 | $0.00071339 | $266,248 | - |
| Feb-13 2026 | $0.00049252 | $0.00019996 | $0.010766 | $0.00986979 | $235,885 | - |