時価総額 $2.07T
-0.31%
ボリューム24h $42.43B
BTC % 58.1458%
0.15%
ETH % 9.15196%
-0.06%
硬貨
34.665
取引所
204
ライブ
FirmaChain (FCT) 履歴価格、日付別ボリュームデータ 米ドル - USD
FirmaChain (FCT) 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 2,376 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-23 2026 | $0.011905 | $0.011598 | $0.012095 | $0.012031 | $2,185,588 | $14,015,808 |
| May-22 2026 | $0.012123 | $0.012088 | $0.012189 | $0.012088 | $2,600,113 | $14,266,030 |
| May-21 2026 | $0.012045 | $0.011909 | $0.012183 | $0.011909 | $1,731,132 | $14,167,756 |
| May-20 2026 | $0.011901 | $0.011731 | $0.011986 | $0.011975 | $1,596,114 | $13,992,883 |
| May-19 2026 | $0.011939 | $0.011918 | $0.012005 | $0.011921 | $3,148,065 | $14,031,295 |
| May-18 2026 | $0.011922 | $0.01181 | $0.012034 | $0.012034 | $185,179 | $14,004,679 |
| May-17 2026 | $0.012065 | $0.012065 | $0.012454 | $0.012224 | $2,929,939 | $14,167,262 |
| May-16 2026 | $0.012152 | $0.012089 | $0.01247 | $0.012219 | $2,274,269 | $14,262,483 |
| May-15 2026 | $0.012193 | $0.012147 | $0.012606 | $0.012542 | $1,991,027 | $14,304,068 |
| May-14 2026 | $0.012587 | $0.012514 | $0.01265 | $0.012632 | $1,617,058 | $14,760,222 |
| May-13 2026 | $0.012555 | $0.012555 | $0.012869 | $0.012869 | $1,730,408 | $14,716,733 |
| May-12 2026 | $0.012909 | $0.01286 | $0.013271 | $0.013271 | $2,016,597 | $15,124,195 |
| May-11 2026 | $0.013257 | $0.012853 | $0.013326 | $0.013008 | $1,877,080 | $15,525,154 |
| May-10 2026 | $0.012989 | $0.012675 | $0.013009 | $0.012728 | $2,273,948 | $15,204,842 |
| May-09 2026 | $0.012708 | $0.012598 | $0.012907 | $0.012755 | $1,659,973 | $14,869,930 |