時価総額 $2.30T
2.36%
ボリューム24h $134.21B
-1.1%
BTC % 52.56%
0.72%
ETH % 13.76%
-1.01%
硬貨
28.539
+17
取引所
885
最後の更新
2 分 前
DeFinder Capital (DFC) 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 |
|---|---|---|---|---|---|---|
| Aug-20 2024 | $0.390483 | $0.390413 | $0.404638 | $0.398388 | $989,398 | $10,372,525 |
| Aug-19 2024 | $0.399265 | $0.399153 | $0.416946 | $0.415376 | $854,062 | $10,605,805 |
| Aug-18 2024 | $0.417635 | $0.405698 | $0.417635 | $0.411455 | $724,040 | $11,093,775 |
| Aug-17 2024 | $0.411339 | $0.411339 | $0.427469 | $0.425817 | $1,113,339 | $10,926,524 |
| Aug-16 2024 | $0.425884 | $0.420296 | $0.436008 | $0.436008 | $984,545 | $11,312,880 |
| Aug-15 2024 | $0.433877 | $0.433859 | $0.463542 | $0.463101 | $1,134,436 | $11,525,205 |
| Aug-14 2024 | $0.464193 | $0.442605 | $0.503747 | $0.442908 | $690,457 | $12,330,507 |
| Aug-13 2024 | $0.443106 | $0.437823 | $0.449266 | $0.449266 | $1,072,614 | $11,770,357 |
| Aug-12 2024 | $0.447351 | $0.441118 | $0.462114 | $0.460689 | $898,122 | $11,883,134 |
| Aug-11 2024 | $0.458936 | $0.458936 | $0.503724 | $0.499509 | $1,124,755 | $12,190,861 |
| Aug-10 2024 | $0.498023 | $0.494905 | $0.512677 | $0.508594 | $741,228 | $13,229,135 |
| Aug-09 2024 | $0.510803 | $0.499031 | $0.520997 | $0.50422 | $442,406 | $13,568,616 |
| Aug-08 2024 | $0.498029 | $0.482629 | $0.534305 | $0.488847 | $1,146,394 | $13,229,291 |
| Aug-07 2024 | $0.487775 | $0.487205 | $0.535561 | $0.531537 | $1,261,005 | $12,956,913 |
| Aug-06 2024 | $0.533349 | $0.479979 | $0.541395 | $0.479979 | $1,530,412 | $14,167,503 |