時価総額 $2.09T
-2.03%
ボリューム24h $159.21B
16.5%
BTC % 58.2604%
0.15%
ETH % 9.00338%
-4.07%
硬貨
34.665
取引所
204
ライブ
EVAA Protocol (EVAA) 履歴価格、日付別ボリュームデータ 米ドル - USD
EVAA Protocol (EVAA) 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 246 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-05 2026 | $0.300238 | $0.285631 | $0.324948 | $0.324948 | $212,844 | $5,360,553 |
| Jun-04 2026 | $0.32193 | $0.308262 | $0.378175 | $0.3766 | $280,631 | $5,747,865 |
| Jun-03 2026 | $0.378044 | $0.37493 | $0.404544 | $0.387932 | $143,562 | $6,749,743 |
| Jun-02 2026 | $0.387709 | $0.380144 | $0.421738 | $0.421738 | $285,000 | $6,922,301 |
| Jun-01 2026 | $0.422139 | $0.4019 | $0.432546 | $0.414189 | $377,677 | $7,537,021 |
| May-31 2026 | $0.413507 | $0.386682 | $0.424562 | $0.386682 | $323,293 | $7,382,897 |
| May-30 2026 | $0.38628 | $0.358106 | $0.390953 | $0.358106 | $196,737 | $6,896,787 |
| May-29 2026 | $0.357583 | $0.35028 | $0.384906 | $0.375033 | $223,357 | $6,384,408 |
| May-28 2026 | $0.374373 | $0.369873 | $0.449176 | $0.445562 | $394,721 | $6,684,187 |
| May-27 2026 | $0.44549 | $0.422236 | $0.458548 | $0.437 | $212,066 | $7,953,934 |
| May-26 2026 | $0.437544 | $0.433719 | $0.466484 | $0.4662 | $173,640 | $7,812,072 |
| May-25 2026 | $0.464446 | $0.454231 | $0.487974 | $0.454722 | $195,648 | $8,292,388 |
| May-24 2026 | $0.455643 | $0.447932 | $0.481091 | $0.46848 | $119,316 | $8,135,222 |
| May-23 2026 | $0.468618 | $0.451218 | $0.482272 | $0.465088 | $142,239 | $8,366,872 |
| May-22 2026 | $0.467662 | $0.467662 | $0.517053 | $0.502958 | $3,114,440 | $8,349,804 |