時価総額 $4.47T
1.38%
ボリューム24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
硬貨
33.322
+12
取引所
885
最後の更新
1 分 前
DEXTools (DEXT) 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-03 2025 | $0.481318 | $0.466652 | $0.481318 | $0.466652 | $84,550 | $33,719,413 |
| Oct-02 2025 | $0.468283 | $0.462261 | $0.473043 | $0.466668 | $77,021 | $32,807,307 |
| Oct-01 2025 | $0.464185 | $0.447755 | $0.466211 | $0.450956 | $32,729 | $32,521,326 |
| Sep-30 2025 | $0.450912 | $0.44106 | $0.485602 | $0.485602 | $193,293 | $31,538,880 |
| Sep-29 2025 | $0.488403 | $0.472454 | $0.488403 | $0.475117 | $59,375 | $34,168,436 |
| Sep-28 2025 | $0.472554 | $0.472418 | $0.482333 | $0.482333 | $45,846 | $33,059,830 |
| Sep-27 2025 | $0.484227 | $0.47265 | $0.484356 | $0.47684 | $15,807 | $33,884,021 |
| Sep-26 2025 | $0.483 | $0.463856 | $0.484521 | $0.476821 | $84,105 | $33,796,686 |
| Sep-25 2025 | $0.478562 | $0.471101 | $0.517596 | $0.517596 | $115,837 | $33,488,980 |
| Sep-24 2025 | $0.517729 | $0.509989 | $0.521755 | $0.51945 | $39,794 | $36,234,865 |
| Sep-23 2025 | $0.519281 | $0.514293 | $0.530721 | $0.526628 | $40,037 | $36,342,875 |
| Sep-22 2025 | $0.52593 | $0.51274 | $0.553869 | $0.553869 | $218,729 | $36,811,107 |
| Sep-21 2025 | $0.553844 | $0.552056 | $0.56068 | $0.555882 | $37,885 | $38,762,011 |
| Sep-20 2025 | $0.557509 | $0.55231 | $0.56037 | $0.553691 | $92,854 | $39,018,333 |
| Sep-19 2025 | $0.553346 | $0.533666 | $0.57959 | $0.579556 | $18,641 | $38,731,412 |