時価総額 $3.25T
-3.26%
ボリューム24h $288.05B
35.28%
BTC % 55.08%
0.3%
ETH % 11.08%
-3.33%
硬貨
34.081
+16
取引所
885
最後の更新
3 分 前
Dusk (DUSK) 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 |
|---|---|---|---|---|---|---|
| Jan-20 2026 | $0.234633 | $0.197669 | $0.234875 | $0.206907 | $130,025,409 | $115,674,078 |
| Jan-19 2026 | $0.216309 | $0.164208 | $0.312845 | $0.164208 | $297,118,506 | $106,099,787 |
| Jan-18 2026 | $0.162463 | $0.112444 | $0.17443 | $0.116957 | $100,254,290 | $79,119,774 |
| Jan-17 2026 | $0.114698 | $0.1017 | $0.128263 | $0.1017 | $115,703,704 | $55,858,085 |
| Jan-16 2026 | $0.102313 | $0.06276 | $0.102313 | $0.063265 | $54,200,558 | $49,826,798 |
| Jan-15 2026 | $0.063258 | $0.06256 | $0.069799 | $0.06663 | $11,762,072 | $30,806,758 |
| Jan-14 2026 | $0.065922 | $0.064616 | $0.068762 | $0.066737 | $19,868,097 | $32,104,474 |
| Jan-13 2026 | $0.066187 | $0.065126 | $0.07905 | $0.074694 | $27,676,020 | $32,233,254 |
| Jan-12 2026 | $0.077689 | $0.058049 | $0.077689 | $0.058049 | $26,593,202 | $37,834,971 |
| Jan-11 2026 | $0.057046 | $0.057046 | $0.060499 | $0.059372 | $10,520,676 | $27,781,675 |
| Jan-10 2026 | $0.059599 | $0.052902 | $0.059599 | $0.053564 | $7,472,142 | $29,024,935 |
| Jan-09 2026 | $0.053767 | $0.052649 | $0.054225 | $0.05351 | $3,711,911 | $26,184,946 |
| Jan-08 2026 | $0.052785 | $0.051473 | $0.055628 | $0.054501 | $4,893,374 | $25,706,305 |
| Jan-07 2026 | $0.053944 | $0.053944 | $0.058562 | $0.057182 | $5,838,483 | $26,270,849 |
| Jan-06 2026 | $0.056842 | $0.054854 | $0.059384 | $0.056051 | $14,396,416 | $27,682,410 |