時価総額 $3.38T
-0.01%
ボリューム24h $280.14B
-22.13%
BTC % 54.64%
-0.73%
ETH % 11.33%
2.56%
硬貨
33.759
+5
取引所
885
最後の更新
3 分 前
Electroneum (ETN) 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.00150131 | $0.00150073 | $0.00155339 | $0.00155339 | $932,996 | $26,993,295 |
| Dec-02 2025 | $0.00154399 | $0.00154287 | $0.00159478 | $0.0015794 | $943,685 | $27,760,735 |
| Dec-01 2025 | $0.00157023 | $0.00155213 | $0.00169141 | $0.00168624 | $845,964 | $28,232,500 |
| Nov-30 2025 | $0.00170313 | $0.00168217 | $0.00174295 | $0.00174295 | $807,866 | $30,621,983 |
| Nov-29 2025 | $0.00174258 | $0.00172869 | $0.00183605 | $0.00181509 | $689,602 | $31,331,435 |
| Nov-28 2025 | $0.00183727 | $0.00164025 | $0.00184296 | $0.00164025 | $942,670 | $33,033,834 |
| Nov-27 2025 | $0.00162891 | $0.00161833 | $0.00180614 | $0.00176638 | $905,421 | $29,287,621 |
| Nov-26 2025 | $0.00176797 | $0.00176797 | $0.0017891 | $0.00178645 | $934,694 | $31,787,831 |
| Nov-25 2025 | $0.00178293 | $0.00172056 | $0.0018498 | $0.0018498 | $993,420 | $32,056,822 |
| Nov-24 2025 | $0.00183613 | $0.00182588 | $0.0018521 | $0.00183718 | $946,143 | $33,013,355 |
| Nov-23 2025 | $0.00185325 | $0.00166169 | $0.0018549 | $0.00166169 | $842,846 | $33,321,236 |
| Nov-22 2025 | $0.00166351 | $0.00160066 | $0.00168394 | $0.00167618 | $766,814 | $29,909,752 |
| Nov-21 2025 | $0.00168019 | $0.00168019 | $0.00182826 | $0.00182562 | $1,178,166 | $30,209,525 |
| Nov-20 2025 | $0.0018303 | $0.00178242 | $0.0018601 | $0.00181569 | $1,098,532 | $32,908,493 |
| Nov-19 2025 | $0.00182516 | $0.00182167 | $0.00191791 | $0.00190831 | $1,062,814 | $32,816,110 |