時価総額 $2.09T
1.66%
ボリューム24h $80.27B
45.57%
BTC % 57.9602%
-0.07%
ETH % 9.4032%
2.06%
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 270 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-28 2026 | $0.0001891 | $0.000174 | $0.0001915 | $0.00019 | $68,492 | $15,918 |
| Jun-27 2026 | $0.0001903 | $0.000187 | $0.0001926 | $0.0001901 | $68,897 | $16,019 |
| Jun-26 2026 | $0.0001902 | $0.0001759 | $0.0001912 | $0.0001894 | $65,637 | $16,011 |
| Jun-25 2026 | $0.0001897 | $0.0001843 | $0.0001961 | $0.0001932 | $62,752 | $15,969 |
| Jun-24 2026 | $0.0001931 | $0.0001876 | $0.0001994 | $0.0001986 | $62,855 | $16,255 |
| Jun-23 2026 | $0.0001987 | $0.0001914 | $0.0002033 | $0.0002026 | $66,838 | $16,726 |
| Jun-22 2026 | $0.0002026 | $0.0002004 | $0.0002074 | $0.0002004 | $57,394 | $17,055 |
| Jun-21 2026 | $0.0002005 | $0.0001932 | $0.0002043 | $0.0002036 | $66,132 | $16,878 |
| Jun-20 2026 | $0.0002036 | $0.0001941 | $0.0002252 | $0.0002011 | $66,280 | $17,139 |
| Jun-19 2026 | $0.0002004 | $0.0001732 | $0.0002311 | $0.0001955 | $67,042 | $16,869 |
| Jun-18 2026 | $0.0001955 | $0.000182 | $0.000237 | $0.0001952 | $65,407 | $16,457 |
| Jun-17 2026 | $0.0001957 | $0.0001757 | $0.0002341 | $0.000214 | $61,242 | $16,474 |
| Jun-16 2026 | $0.000214 | $0.000212 | $0.000214 | $0.000212 | $60,088 | $18,014 |
| Jun-15 2026 | $0.000212 | $0.000212 | $0.000232 | $0.00023 | $54,154 | $17,846 |
| Jun-14 2026 | $0.000231 | $0.000223 | $0.000232 | $0.00023 | $59,982 | $19,445 |