時価総額 $2.40T
-3.53%
ボリューム24h $226.80B
55.88%
BTC % 53.82%
-0.78%
ETH % 9.37%
-0.64%
硬貨
34.254
+8
取引所
885
最後の更新
30 秒 前
EigenCloud (EIGEN) 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.18055 | $0.178171 | $0.191191 | $0.191191 | $13,567,057 | $107,713,624 |
| Feb-21 2026 | $0.191364 | $0.19101 | $0.198731 | $0.19723 | $13,594,456 | $114,164,675 |
| Feb-20 2026 | $0.197178 | $0.190442 | $0.200897 | $0.193104 | $23,034,804 | $117,633,214 |
| Feb-19 2026 | $0.193065 | $0.188899 | $0.199394 | $0.197459 | $22,159,581 | $115,179,792 |
| Feb-18 2026 | $0.197374 | $0.196945 | $0.211476 | $0.207402 | $25,840,346 | $117,285,508 |
| Feb-17 2026 | $0.207396 | $0.206414 | $0.213987 | $0.213191 | $24,845,951 | $123,240,404 |
| Feb-16 2026 | $0.213045 | $0.205446 | $0.213045 | $0.208488 | $21,078,919 | $126,597,139 |
| Feb-15 2026 | $0.208555 | $0.202629 | $0.219937 | $0.219213 | $23,610,947 | $123,929,373 |
| Feb-14 2026 | $0.219257 | $0.208023 | $0.222397 | $0.208558 | $18,864,565 | $130,288,480 |
| Feb-13 2026 | $0.208431 | $0.197886 | $0.210153 | $0.203463 | $20,639,303 | $123,855,675 |
| Feb-12 2026 | $0.203269 | $0.196294 | $0.20803 | $0.197911 | $21,246,894 | $120,788,052 |
| Feb-11 2026 | $0.197585 | $0.191435 | $0.204163 | $0.197423 | $28,467,830 | $116,944,755 |
| Feb-10 2026 | $0.197437 | $0.19627 | $0.205251 | $0.203312 | $20,052,414 | $116,857,498 |
| Feb-09 2026 | $0.203288 | $0.199451 | $0.21098 | $0.206857 | $22,339,528 | $120,320,264 |
| Feb-08 2026 | $0.206991 | $0.203628 | $0.217218 | $0.217218 | $19,582,691 | $122,512,031 |