時価総額 $4.23T
1.38%
ボリューム24h $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
硬貨
33.103
+15
取引所
885
最後の更新
2 分 前
Dtec (DTEC) 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.016167 | $0.016167 | $0.02044 | $0.019945 | $410,799 | $1,743,057 |
| Sep-08 2025 | $0.019996 | $0.01968 | $0.020235 | $0.020021 | $380,707 | $1,885,950 |
| Sep-07 2025 | $0.020261 | $0.01842 | $0.020305 | $0.019019 | $356,647 | $1,909,524 |
| Sep-06 2025 | $0.01861 | $0.017079 | $0.01861 | $0.017086 | $350,122 | $1,753,579 |
| Sep-05 2025 | $0.01702 | $0.016909 | $0.020295 | $0.019536 | $412,060 | $1,603,326 |
| Sep-04 2025 | $0.019708 | $0.018104 | $0.019708 | $0.018518 | $364,928 | $1,853,611 |
| Sep-03 2025 | $0.018415 | $0.018334 | $0.019342 | $0.019341 | $404,332 | $1,707,789 |
| Sep-02 2025 | $0.019335 | $0.017459 | $0.020461 | $0.020353 | $439,333 | $1,783,276 |
| Sep-01 2025 | $0.020322 | $0.020299 | $0.020805 | $0.020789 | $401,755 | $1,850,757 |
| Aug-31 2025 | $0.020719 | $0.020719 | $0.022917 | $0.022865 | $430,810 | $1,803,677 |
| Aug-30 2025 | $0.022867 | $0.022839 | $0.023473 | $0.023473 | $567,731 | $1,949,560 |
| Aug-29 2025 | $0.023411 | $0.022908 | $0.023411 | $0.023349 | $1,250,203 | $1,995,948 |
| Aug-28 2025 | $0.023347 | $0.023347 | $0.02364 | $0.023447 | $1,253,221 | $1,990,389 |
| Aug-27 2025 | $0.023508 | $0.02338 | $0.02433 | $0.023944 | $1,196,119 | $2,000,307 |
| Aug-26 2025 | $0.024028 | $0.02358 | $0.024045 | $0.023668 | $799,193 | $2,044,559 |