時価総額 $2.38T
-3.51%
ボリューム24h $111.76B
33.75%
BTC % 58.2873%
-1.4%
ETH % 9.98471%
2.74%
硬貨
34.665
取引所
204
ライブ
Etarn (ETAN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Etarn (ETAN) 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 249 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 |
|---|---|---|---|---|---|---|
| Jun-01 2026 | $0.000277 | $0.00027099 | $0.000279 | $0.000279 | $47,070 | $23,317 |
| May-31 2026 | $0.000279 | $0.000279 | $0.000287 | $0.000285 | $55,566 | $23,486 |
| May-23 2026 | $0.00029212 | $0.00029143 | $0.00029331 | $0.00029143 | $92,766 | $24,590 |
| May-22 2026 | $0.00029197 | $0.00028985 | $0.0003069 | $0.00030248 | $94,078 | $24,578 |
| May-21 2026 | $0.00030607 | $0.00030321 | $0.00032946 | $0.00032946 | $82,178 | $25,765 |
| May-20 2026 | $0.00035024 | $0.00035024 | $0.00037661 | $0.00036656 | $123,979 | $29,483 |
| May-19 2026 | $0.00036949 | $0.00033482 | $0.00036949 | $0.00036331 | $202,040 | $31,103 |
| May-18 2026 | $0.0003665 | $0.00036265 | $0.00037379 | $0.00037274 | $143,246 | $30,852 |
| May-17 2026 | $0.00038472 | $0.00038472 | $0.00039119 | $0.00038801 | $152,911 | $32,386 |
| May-16 2026 | $0.00039072 | $0.00038631 | $0.00039196 | $0.00039196 | $148,819 | $32,890 |
| May-15 2026 | $0.00039553 | $0.00037436 | $0.00042177 | $0.00039838 | $134,931 | $33,295 |
| May-14 2026 | $0.00039669 | $0.00039669 | $0.0004056 | $0.00039969 | $204,964 | $33,393 |
| May-13 2026 | $0.00040335 | $0.00040149 | $0.00042862 | $0.00042527 | $189,929 | $33,953 |
| May-12 2026 | $0.00042429 | $0.00042231 | $0.00042849 | $0.00042282 | $204,328 | $35,716 |
| May-11 2026 | $0.00042285 | $0.00042285 | $0.00048837 | $0.00048654 | $212,292 | $35,595 |