時価総額 $2.30T
-0.29%
ボリューム24h $74.46B
BTC % 53.3%
-0.01%
ETH % 12.66%
0.15%
硬貨
29.003
+2
取引所
885
最後の更新
2 分 前
Crypto Rangers (CR) 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 |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $0.00002156 | $0.00001951 | $0.00002156 | $0.00002126 | $14,871 | - |
| Oct-03 2024 | $0.00002121 | $0.00001939 | $0.00002299 | $0.00002141 | $15,619 | - |
| Oct-02 2024 | $0.00002112 | $0.0000203 | $0.00002496 | $0.00002209 | $14,890 | - |
| Oct-01 2024 | $0.00002209 | $0.000021 | $0.00002403 | $0.00002213 | $15,460 | - |
| Sep-30 2024 | $0.00002216 | $0.00002208 | $0.00002392 | $0.00002385 | $15,109 | - |
| Sep-29 2024 | $0.00002387 | $0.00002383 | $0.00002633 | $0.00002633 | $16,876 | - |
| Sep-28 2024 | $0.00002644 | $0.00002597 | $0.00002735 | $0.000027 | $19,286 | - |
| Sep-27 2024 | $0.00002669 | $0.00002528 | $0.0000294 | $0.00002537 | $19,313 | - |
| Sep-26 2024 | $0.00002539 | $0.00002476 | $0.00002619 | $0.00002619 | $17,009 | - |
| Sep-25 2024 | $0.00002619 | $0.00002613 | $0.00002697 | $0.00002696 | $14,565 | - |
| Sep-24 2024 | $0.00002697 | $0.0000264 | $0.00002733 | $0.0000271 | $6,716 | - |
| Sep-23 2024 | $0.00002755 | $0.00002606 | $0.00002863 | $0.00002644 | $13,869 | - |
| Sep-22 2024 | $0.00002627 | $0.00002598 | $0.00002646 | $0.00002627 | $12,443 | - |
| Sep-21 2024 | $0.00002618 | $0.00002535 | $0.00002622 | $0.00002547 | $12,306 | - |
| Sep-20 2024 | $0.00002573 | $0.00002305 | $0.00002627 | $0.00002305 | $12,585 | - |