時価総額 $2.49T
-1.2%
ボリューム24h $197.88B
12.57%
BTC % 54.96%
-0.36%
ETH % 12.15%
0.9%
硬貨
29.379
+17
取引所
885
最後の更新
1 分 前
Demeter Chain (DMTC) 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-31 2024 | $0.00006391 | $0.00005791 | $0.00007197 | $0.00006497 | $7,014 | - |
| Oct-30 2024 | $0.00006498 | $0.00006397 | $0.00007099 | $0.00006898 | $6,677 | - |
| Oct-29 2024 | $0.00006897 | $0.00006599 | $0.00008794 | $0.00008794 | $9,373 | - |
| Oct-28 2024 | $0.00008794 | $0.00007489 | $0.0000909 | $0.00008189 | $8,218 | - |
| Oct-27 2024 | $0.00008388 | $0.00007389 | $0.00009487 | $0.0000739 | $11,992 | - |
| Oct-26 2024 | $0.00007291 | $0.0000719 | $0.0000789 | $0.00007387 | $6,891 | - |
| Oct-25 2024 | $0.00007789 | $0.00007293 | $0.00008183 | $0.00007295 | $7,017 | - |
| Oct-24 2024 | $0.00007296 | $0.00007092 | $0.00007894 | $0.00007493 | $7,214 | - |
| Oct-23 2024 | $0.00007692 | $0.00006993 | $0.00008094 | $0.0000793 | $8,432 | - |
| Oct-22 2024 | $0.00007931 | $0.0000783 | $0.00008732 | $0.00008422 | $6,636 | - |
| Oct-21 2024 | $0.00008622 | $0.00007699 | $0.00010702 | $0.00010702 | $10,331 | - |
| Oct-20 2024 | $0.00011005 | $0.00007629 | $0.00015811 | $0.00007927 | $52,015 | - |
| Oct-19 2024 | $0.00008028 | $0.00007126 | $0.00008132 | $0.00007227 | $8,297 | - |
| Oct-18 2024 | $0.00007628 | $0.00006925 | $0.00007827 | $0.00007827 | $7,780 | - |
| Oct-17 2024 | $0.00007926 | $0.00007531 | $0.00009447 | $0.00008642 | $8,114 | - |