時価総額 $2.80T
-1.77%
ボリューム24h $374.25B
-3.03%
BTC % 55.22%
0.52%
ETH % 9.8%
-4.08%
硬貨
34.182
+2
取引所
885
最後の更新
8 秒 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 |
|---|---|---|---|---|---|---|
| Feb-01 2026 | $0.047242 | $0.046841 | $0.050383 | $0.047103 | $13,180 | - |
| Jan-31 2026 | $0.047224 | $0.045743 | $0.048769 | $0.048751 | $16,257 | - |
| Jan-30 2026 | $0.048751 | $0.04706 | $0.049254 | $0.047169 | $17,254 | - |
| Jan-29 2026 | $0.047208 | $0.046449 | $0.048096 | $0.048086 | $4,823 | - |
| Jan-28 2026 | $0.04806 | $0.046898 | $0.048278 | $0.047581 | $10,379 | - |
| Jan-27 2026 | $0.047516 | $0.046243 | $0.04832 | $0.046243 | $7,996 | - |
| Jan-26 2026 | $0.047465 | $0.044047 | $0.048692 | $0.044107 | $14,235 | - |
| Jan-25 2026 | $0.044221 | $0.044221 | $0.047662 | $0.047662 | $9,362 | - |
| Jan-24 2026 | $0.047277 | $0.046517 | $0.050729 | $0.04779 | $11,246 | - |
| Jan-23 2026 | $0.047784 | $0.045105 | $0.048238 | $0.048158 | $29,922 | - |
| Jan-22 2026 | $0.046981 | $0.037905 | $0.048329 | $0.041792 | $48,429 | - |
| Jan-21 2026 | $0.039864 | $0.039864 | $0.054481 | $0.054144 | $71,763 | - |
| Jan-20 2026 | $0.054129 | $0.054129 | $0.056031 | $0.05564 | $17,973 | - |
| Jan-19 2026 | $0.055562 | $0.053597 | $0.055721 | $0.054751 | $15,762 | - |
| Jan-18 2026 | $0.055341 | $0.054899 | $0.055383 | $0.054899 | $1,830 | - |