時価総額 $4.49T
0.45%
ボリューム24h $355.59B
-4.68%
BTC % 54.63%
0.18%
ETH % 12.16%
0.16%
硬貨
33.323
+1
取引所
885
最後の更新
2 分 前
CryptoGPT (LAI) 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 2025 | $0.00033233 | $0.00033187 | $0.00036568 | $0.00034566 | $241,043 | $1,827,604 |
| Oct-03 2025 | $0.00034193 | $0.00034193 | $0.00039826 | $0.0003828 | $245,091 | $1,880,426 |
| Oct-02 2025 | $0.00038192 | $0.00036532 | $0.0003886 | $0.00036532 | $215,199 | $2,100,310 |
| Oct-01 2025 | $0.00036201 | $0.00033471 | $0.000382 | $0.00033662 | $225,884 | $1,990,817 |
| Sep-30 2025 | $0.00033731 | $0.00033457 | $0.00037226 | $0.00037226 | $200,217 | $1,854,994 |
| Sep-29 2025 | $0.00037086 | $0.00035056 | $0.00039924 | $0.00038525 | $220,442 | $2,039,481 |
| Sep-28 2025 | $0.00037016 | $0.00032972 | $0.00037016 | $0.00033182 | $226,419 | $2,035,627 |
| Sep-27 2025 | $0.00033283 | $0.00032142 | $0.00033637 | $0.0003304 | $233,913 | $1,830,346 |
| Sep-26 2025 | $0.00032974 | $0.00031635 | $0.00034621 | $0.00033526 | $238,788 | $1,813,352 |
| Sep-25 2025 | $0.00033838 | $0.00032888 | $0.00036844 | $0.00036844 | $219,021 | $1,860,864 |
| Sep-24 2025 | $0.00037073 | $0.00036209 | $0.00038168 | $0.00037957 | $242,826 | $2,038,770 |
| Sep-23 2025 | $0.0003818 | $0.0003686 | $0.00042016 | $0.00039215 | $246,990 | $2,099,674 |
| Sep-22 2025 | $0.00038984 | $0.00037933 | $0.00043528 | $0.00043528 | $248,742 | $2,143,882 |
| Sep-21 2025 | $0.0004357 | $0.0003963 | $0.00046253 | $0.00046253 | $331,353 | $2,396,089 |
| Sep-20 2025 | $0.00047102 | $0.0004006 | $0.00054112 | $0.00043019 | $521,005 | $2,590,308 |