時価総額 $4.26T
1.08%
ボリューム24h $291.61B
-8.44%
BTC % 53.59%
-0.22%
ETH % 12.56%
1.11%
硬貨
33.121
+17
取引所
885
最後の更新
1 分 前
CoinMetro (XCM) 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.074385 | $0.07394 | $0.079269 | $0.079269 | $39,806 | - |
| Sep-09 2025 | $0.079494 | $0.072788 | $0.080572 | $0.072788 | $65,410 | - |
| Sep-08 2025 | $0.071785 | $0.071785 | $0.077815 | $0.07781 | $81,741 | - |
| Sep-07 2025 | $0.07784 | $0.076038 | $0.080478 | $0.080478 | $42,376 | - |
| Sep-06 2025 | $0.080478 | $0.073607 | $0.08301 | $0.083008 | $31,112 | - |
| Sep-05 2025 | $0.083185 | $0.081914 | $0.084802 | $0.081914 | $23,228 | - |
| Sep-04 2025 | $0.081904 | $0.078395 | $0.084053 | $0.083296 | $107,957 | - |
| Sep-03 2025 | $0.083298 | $0.079948 | $0.083366 | $0.081175 | $40,520 | - |
| Sep-02 2025 | $0.081152 | $0.079071 | $0.083013 | $0.082654 | $31,622 | - |
| Sep-01 2025 | $0.081429 | $0.081044 | $0.085535 | $0.082936 | $56,047 | - |
| Aug-31 2025 | $0.082796 | $0.073153 | $0.082796 | $0.08159 | $36,949 | - |
| Aug-30 2025 | $0.081592 | $0.07974 | $0.083964 | $0.082076 | $40,159 | - |
| Aug-29 2025 | $0.082081 | $0.080799 | $0.089377 | $0.082605 | $172,202 | - |
| Aug-28 2025 | $0.082608 | $0.080483 | $0.086613 | $0.085011 | $155,146 | - |
| Aug-27 2025 | $0.083459 | $0.083459 | $0.095336 | $0.091849 | $131,637 | - |