時価総額 $4.46T
-3.05%
ボリューム24h $461.33B
14.74%
BTC % 54.36%
0.05%
ETH % 12.09%
-1.9%
硬貨
33.355
+19
取引所
885
最後の更新
3 分 前
Friend.tech (FRIEND) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 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 |
|---|---|---|---|---|---|---|
| Oct-06 2025 | $0.038422 | $0.034949 | $0.058314 | $0.039788 | $26,593 | - |
| Oct-05 2025 | $0.042223 | $0.034627 | $0.05463 | $0.052149 | $94,383 | - |
| Oct-04 2025 | $0.035174 | $0.035051 | $0.056566 | $0.052628 | $50,523 | - |
| Oct-03 2025 | $0.039075 | $0.035014 | $0.059751 | $0.04545 | $65,399 | - |
| Oct-02 2025 | $0.046869 | $0.038639 | $0.047238 | $0.039784 | $75,967 | - |
| Oct-01 2025 | $0.040663 | $0.038181 | $0.145278 | $0.145278 | $98,769 | - |
| Sep-30 2025 | $0.145391 | $0.137617 | $0.155177 | $0.144646 | $21,964 | - |
| Sep-29 2025 | $0.145209 | $0.117392 | $0.145209 | $0.117392 | $23,000 | - |
| Sep-28 2025 | $0.115832 | $0.102691 | $0.123436 | $0.109414 | $19,172 | - |
| Sep-27 2025 | $0.110735 | $0.068208 | $0.111976 | $0.070677 | $17,646 | - |
| Sep-26 2025 | $0.070919 | $0.059815 | $0.151755 | $0.083519 | $21,541 | - |
| Sep-25 2025 | $0.084574 | $0.082368 | $0.15029 | $0.144787 | $22,036 | - |
| Sep-24 2025 | $0.151797 | $0.1324 | $0.151846 | $0.138466 | $21,923 | - |
| Sep-23 2025 | $0.137221 | $0.137 | $0.149357 | $0.13879 | $22,236 | - |
| Sep-22 2025 | $0.140068 | $0.122758 | $0.14426 | $0.125853 | $20,488 | - |