時価総額 $2.20T
1.22%
ボリューム24h $48.19B
-46.37%
BTC % 58.7168%
0.28%
ETH % 9.21616%
-0.26%
硬貨
34.665
取引所
204
ライブ
Edel (EDEL) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Edel (EDEL) 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 187 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-23 2026 | $0.015403 | $0.014068 | $0.01581 | $0.014501 | $1,074,410 | $9,241,541 |
| May-22 2026 | $0.014486 | $0.011287 | $0.015199 | $0.011786 | $1,353,586 | $8,691,522 |
| May-21 2026 | $0.012285 | $0.011798 | $0.012863 | $0.0118 | $942,614 | $7,370,679 |
| May-20 2026 | $0.011723 | $0.01028 | $0.011955 | $0.011499 | $1,056,541 | $7,032,322 |
| May-19 2026 | $0.0117 | $0.00881131 | $0.011847 | $0.00889465 | $1,103,711 | $7,010,850 |
| May-18 2026 | $0.00808711 | $0.00719785 | $0.00811851 | $0.00724273 | $459,824 | $4,879,458 |
| May-17 2026 | $0.0075163 | $0.00741803 | $0.00799556 | $0.00741803 | $448,718 | $4,534,062 |
| May-16 2026 | $0.00737452 | $0.00729977 | $0.00794347 | $0.00793278 | $457,640 | $4,448,308 |
| May-15 2026 | $0.00738822 | $0.00730146 | $0.00964238 | $0.00934831 | $856,885 | $4,456,099 |
| May-14 2026 | $0.00979197 | $0.00759296 | $0.010567 | $0.00759296 | $1,114,043 | $5,883,668 |
| May-13 2026 | $0.00715959 | $0.00551013 | $0.00715959 | $0.00551013 | $706,154 | $4,301,132 |
| May-12 2026 | $0.00558281 | $0.00544342 | $0.00584844 | $0.00582721 | $315,086 | $3,353,884 |
| May-11 2026 | $0.00582744 | $0.00545479 | $0.00584526 | $0.00560025 | $419,002 | $3,500,623 |
| May-10 2026 | $0.00568794 | $0.005397 | $0.00568794 | $0.00540327 | $436,975 | $3,364,514 |
| May-09 2026 | $0.00543008 | $0.00529868 | $0.00588289 | $0.00588289 | $556,866 | $3,202,884 |