時価総額 $2.49T
-2.02%
ボリューム24h $89.59B
-5.36%
BTC % 59.7286%
-0.19%
ETH % 9.78334%
-0.71%
硬貨
34.665
取引所
204
ライブ
Everlyn AI (LYN) 履歴価格、日付別ボリュームデータ 米ドル - USD
Everlyn AI (LYN) 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 233 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 |
|---|---|---|---|---|---|---|
| May-26 2026 | $0.042386 | $0.04159 | $0.0455 | $0.043973 | $158,865 | $10,835,558 |
| May-25 2026 | $0.043991 | $0.043718 | $0.04608 | $0.04486 | $235,920 | $11,245,813 |
| May-24 2026 | $0.044886 | $0.043319 | $0.046532 | $0.044825 | $165,303 | $11,474,775 |
| May-23 2026 | $0.044787 | $0.0423 | $0.046517 | $0.044991 | $171,412 | $11,449,464 |
| May-22 2026 | $0.045151 | $0.043154 | $0.046286 | $0.044023 | $3,461,774 | $11,542,457 |
| May-21 2026 | $0.043957 | $0.041975 | $0.043957 | $0.042164 | $2,415,280 | $11,237,209 |
| May-20 2026 | $0.042414 | $0.041291 | $0.042888 | $0.042497 | $3,084,266 | $10,842,770 |
| May-19 2026 | $0.042434 | $0.041465 | $0.043602 | $0.042057 | $4,199,554 | $10,847,769 |
| May-18 2026 | $0.042172 | $0.041816 | $0.05126 | $0.05126 | $5,178,213 | $10,780,865 |
| May-17 2026 | $0.051921 | $0.049374 | $0.058708 | $0.057403 | $10,014,798 | $13,273,262 |
| May-16 2026 | $0.054191 | $0.048867 | $0.054373 | $0.050075 | $8,892,088 | $13,853,533 |
| May-15 2026 | $0.049114 | $0.049114 | $0.051045 | $0.04992 | $9,019,223 | $12,555,533 |
| May-14 2026 | $0.049729 | $0.046488 | $0.05055 | $0.048036 | $11,097,142 | $12,712,776 |
| May-13 2026 | $0.048098 | $0.047748 | $0.053793 | $0.053106 | $11,016,721 | $12,295,811 |
| May-12 2026 | $0.053992 | $0.052617 | $0.055621 | $0.053382 | $8,594,212 | $13,802,672 |