時価総額 $4.12T
-0.92%
ボリューム24h $372.85B
2.26%
BTC % 55.15%
-0.03%
ETH % 12.42%
0.88%
硬貨
32.814
+10
取引所
885
最後の更新
1 分 前
Definitive (EDGE) 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-19 2025 | $0.645879 | $0.496791 | $0.645879 | $0.635763 | $35,757,468 | $131,129,410 |
| Aug-18 2025 | $0.639644 | $0.564937 | $0.721442 | $0.716531 | $50,954,972 | $129,863,557 |
| Aug-17 2025 | $0.743547 | $0.619144 | $0.891963 | $0.619144 | $80,104,872 | $150,958,536 |
| Aug-16 2025 | $0.613869 | $0.514032 | $0.63003 | $0.514032 | $41,926,007 | $124,630,699 |
| Aug-15 2025 | $0.49141 | $0.422881 | $0.519928 | $0.498664 | $25,197,886 | $99,768,536 |
| Aug-14 2025 | $0.504194 | $0.381808 | $0.52137 | $0.387375 | $47,658,826 | $102,363,867 |
| Aug-13 2025 | $0.367029 | $0.293244 | $0.438851 | $0.296319 | $15,911,100 | $74,516,024 |
| Aug-12 2025 | $0.295936 | $0.280857 | $0.305724 | $0.296042 | $4,052,917 | $60,082,343 |
| Aug-11 2025 | $0.289262 | $0.289262 | $0.3276 | $0.3276 | $7,081,363 | $58,727,483 |
| Aug-10 2025 | $0.307394 | $0.270095 | $0.307394 | $0.277946 | $5,032,421 | $62,408,579 |
| Aug-09 2025 | $0.27886 | $0.27886 | $0.314491 | $0.308265 | $8,361,826 | $56,615,547 |
| Aug-08 2025 | $0.291771 | $0.247174 | $0.317494 | $0.255782 | $15,056,003 | $59,236,872 |
| Aug-07 2025 | $0.257113 | $0.200158 | $0.261951 | $0.214273 | $8,300,388 | $52,200,302 |
| Aug-06 2025 | $0.208326 | $0.192812 | $0.215965 | $0.193318 | $3,952,252 | $42,295,394 |
| Aug-05 2025 | $0.193427 | $0.193427 | $0.225627 | $0.210435 | $4,299,494 | $39,270,576 |