時価総額 $2.13T
-2.64%
ボリューム24h $89.85B
-5.98%
BTC % 58.0252%
-0.27%
ETH % 9.30826%
0.11%
硬貨
34.665
取引所
204
ライブ
DeFi Pulse Index (DPI) 履歴価格、日付別ボリュームデータ 米ドル - USD
DeFi Pulse Index (DPI) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,070 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $43.03 | $42.65 | $43.03 | $42.65 | - | $24,056,637 |
| May-16 2026 | $42.65 | $42.41 | $44.33 | $44.33 | - | $23,844,546 |
| May-15 2026 | $44.53 | $44.51 | $46.48 | $46.47 | - | $24,896,196 |
| May-14 2026 | $46.47 | $45.40 | $46.52 | $45.57 | $71 | $25,981,387 |
| May-13 2026 | $45.50 | $45.33 | $47.39 | $46.43 | $4,664 | $25,438,444 |
| May-12 2026 | $46.43 | $46.11 | $47.69 | $47.69 | - | $25,955,353 |
| May-11 2026 | $47.69 | $47.62 | $49.14 | $49.14 | $28,616 | $26,662,081 |
| May-10 2026 | $49.14 | $47.23 | $49.14 | $47.30 | $16,097 | $27,473,353 |
| May-09 2026 | $47.30 | $47.30 | $48.52 | $47.50 | - | $26,443,555 |
| May-08 2026 | $47.50 | $45.00 | $47.57 | $45.00 | $10,872 | $26,556,364 |
| May-07 2026 | $45.00 | $45.00 | $45.79 | $45.79 | - | $25,158,405 |
| May-06 2026 | $45.79 | $45.15 | $46.43 | $45.24 | - | $25,598,733 |
| May-05 2026 | $45.46 | $44.86 | $45.62 | $44.86 | $267 | $25,416,014 |
| May-04 2026 | $44.86 | $44.08 | $45.79 | $44.57 | $4,751 | $25,076,038 |
| May-03 2026 | $44.57 | $44.30 | $44.83 | $44.32 | - | $24,914,496 |