時価総額 $4.50T
0.48%
ボリューム24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
硬貨
33.323
+1
取引所
885
最後の更新
3 分 前
Darwin (DARWIN) 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 | $0.00048561 | $0.00047555 | $0.00052609 | $0.00052113 | $3,970 | $194,247 |
| Oct-03 2025 | $0.00051998 | $0.00051854 | $0.00067304 | $0.00067304 | $13,362 | $207,994 |
| Oct-02 2025 | $0.00066357 | $0.00063161 | $0.00070086 | $0.00064416 | $8,197 | $265,430 |
| Oct-01 2025 | $0.0006553 | $0.00045826 | $0.0006553 | $0.00047065 | $12,109 | $262,123 |
| Sep-30 2025 | $0.00046781 | $0.00044128 | $0.00047366 | $0.00047366 | $5,497 | $187,128 |
| Sep-29 2025 | $0.0004732 | $0.00040181 | $0.00049765 | $0.00040379 | $18,381 | $189,281 |
| Sep-28 2025 | $0.00041136 | $0.00039795 | $0.00042139 | $0.00042061 | $4,676 | $164,548 |
| Sep-27 2025 | $0.00042204 | $0.00036772 | $0.00042204 | $0.00039124 | $6,055 | $168,818 |
| Sep-26 2025 | $0.00038768 | $0.00032421 | $0.00038768 | $0.00033408 | $6,551 | $155,075 |
| Sep-25 2025 | $0.0003375 | $0.00033066 | $0.00035385 | $0.00035385 | $6,223 | $135,000 |
| Sep-24 2025 | $0.00035293 | $0.00034361 | $0.00036432 | $0.00034971 | $4,352 | $141,176 |
| Sep-23 2025 | $0.00036036 | $0.00034413 | $0.00036141 | $0.00035045 | $3,430 | $144,144 |
| Sep-22 2025 | $0.00035737 | $0.00034838 | $0.00038209 | $0.00038209 | $4,218 | $142,948 |
| Sep-21 2025 | $0.00037398 | $0.00037398 | $0.00038968 | $0.00038074 | $3,366 | $149,592 |
| Sep-20 2025 | $0.00038902 | $0.00037764 | $0.00038929 | $0.000381 | $4,382 | $155,610 |