時価総額 $2.24T
-0.76%
ボリューム24h $70.24B
-0.14%
BTC % 58.9268%
0.19%
ETH % 10.3002%
-0.47%
硬貨
34.665
取引所
204
ライブ
Swarm (BZZ) 履歴価格、日付別ボリュームデータ 米ドル - USD
Swarm (BZZ) 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 1,827 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.04785 | $0.04773 | $0.05027 | $0.05027 | $11,122 | $2,516,942 |
| Jul-20 2026 | $0.05027 | $0.0421 | $0.05049 | $0.04243 | $13,980 | $2,644,235 |
| Jul-19 2026 | $0.04212 | $0.03833 | $0.04218 | $0.04042 | $11,887 | $2,215,540 |
| Jul-18 2026 | $0.04042 | $0.0399 | $0.0427 | $0.0399 | $20,652 | $2,126,119 |
| Jul-17 2026 | $0.0399 | $0.033 | $0.04 | $0.033 | $22,065 | $2,098,766 |
| Jul-16 2026 | $0.033 | $0.02764 | $0.03603 | $0.03603 | $36,319 | $1,735,822 |
| Jul-15 2026 | $0.0445 | $0.0413 | $0.04499 | $0.04223 | $12,513 | $2,340,729 |
| Jul-14 2026 | $0.04223 | $0.03301 | $0.04668 | $0.03755 | $29,512 | $2,221,326 |
| Jul-09 2026 | $0.04144 | $0.04006 | $0.04144 | $0.04098 | $10,007 | $2,179,771 |
| Jul-08 2026 | $0.04098 | $0.03995 | $0.0425 | $0.0419 | $17,535 | $2,155,575 |
| Jul-05 2026 | $0.04488 | $0.04479 | $0.04512 | $0.04512 | $10,748 | $2,360,718 |
| Jul-02 2026 | $0.04295 | $0.04162 | $0.04356 | $0.04204 | $10,224 | $2,259,198 |
| Jul-01 2026 | $0.042 | $0.04059 | $0.04244 | $0.0412 | $16,104 | $2,209,228 |
| Jun-30 2026 | $0.04205 | $0.04205 | $0.04205 | $0.04205 | $10,008 | $2,211,858 |
| Jun-27 2026 | $0.04102 | $0.04088 | $0.04104 | $0.04104 | $10,269 | $2,157,679 |