時価総額 $4.47T
-0.8%
ボリューム24h $233.81B
BTC % 54.6%
0.71%
ETH % 12.11%
-0.16%
硬貨
33.322
+3
取引所
885
最後の更新
52 秒 前
Cryptocurrency Coin (CRYPTO) 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-03 2025 | $0.0050841 | $0.00477585 | $0.00541109 | $0.00488063 | $62,127 | $5,083,992 |
| Oct-02 2025 | $0.00487941 | $0.00416125 | $0.00487941 | $0.00418859 | $56,169 | $4,879,309 |
| Oct-01 2025 | $0.00416843 | $0.00364849 | $0.00431896 | $0.00365424 | $91,516 | $4,168,341 |
| Sep-30 2025 | $0.0036422 | $0.00361387 | $0.00457435 | $0.00457435 | $167,250 | $3,642,122 |
| Sep-29 2025 | $0.0045101 | $0.00356608 | $0.00454902 | $0.00390787 | $117,626 | $4,510,007 |
| Sep-28 2025 | $0.003868 | $0.00353853 | $0.00403581 | $0.00403581 | $73,700 | $3,867,915 |
| Sep-27 2025 | $0.00405381 | $0.00403129 | $0.00446573 | $0.00446573 | $69,306 | $4,053,726 |
| Sep-26 2025 | $0.00449401 | $0.00429809 | $0.00451726 | $0.0044406 | $42,963 | $4,493,915 |
| Sep-25 2025 | $0.00432957 | $0.0043198 | $0.00501436 | $0.00501436 | $31,732 | $4,329,474 |
| Sep-24 2025 | $0.00492702 | $0.00418852 | $0.00512865 | $0.00424713 | $179,368 | $4,926,917 |
| Sep-23 2025 | $0.00424035 | $0.00402157 | $0.00426213 | $0.00405997 | $59,296 | $4,240,256 |
| Sep-22 2025 | $0.00405055 | $0.00396707 | $0.00452094 | $0.00452094 | $117,611 | $4,050,466 |
| Sep-21 2025 | $0.00455369 | $0.00434893 | $0.00540185 | $0.00536089 | $200,939 | $4,553,594 |
| Sep-20 2025 | $0.00542922 | $0.00537258 | $0.00581857 | $0.00581857 | $25,935 | $5,429,100 |
| Sep-19 2025 | $0.00581466 | $0.00570996 | $0.006178 | $0.00615513 | $34,470 | $5,814,536 |