時価総額 $2.25T
-0.66%
ボリューム24h $67.37B
-6.72%
BTC % 58.7951%
-0.38%
ETH % 10.4094%
0.94%
硬貨
34.665
取引所
204
ライブ
Gamestop tokenized stock (xStock) (GMEX) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Gamestop tokenized stock (xStock) (GMEX) 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 221 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 | $21.79 | $21.79 | $21.80 | $21.80 | $65 | $10,867,240 |
| May-22 2026 | $22.10 | $21.91 | $22.94 | $21.91 | $23,236 | $11,025,024 |
| May-21 2026 | $21.94 | $21.94 | $22.73 | $22.73 | $1 | $10,940,536 |
| May-20 2026 | $22.73 | $22.08 | $22.75 | $22.13 | $977 | $11,335,138 |
| May-19 2026 | $22.13 | $21.78 | $22.14 | $21.94 | $14,034 | $11,037,211 |
| May-18 2026 | $21.94 | $20.88 | $21.94 | $20.88 | $2,884 | $10,941,519 |
| May-17 2026 | $20.89 | $20.89 | $21.36 | $21.36 | $131 | $10,420,062 |
| May-16 2026 | $21.36 | $21.32 | $21.60 | $21.47 | $131 | $10,653,803 |
| May-15 2026 | $21.47 | $21.23 | $21.81 | $21.59 | $11,932 | $10,707,668 |
| May-14 2026 | $21.94 | $21.63 | $22.54 | $21.99 | $34,401 | $10,944,974 |
| May-13 2026 | $21.98 | $21.98 | $22.87 | $22.86 | $1,578 | $10,964,901 |
| May-12 2026 | $22.90 | $21.74 | $22.90 | $22.44 | $9,236 | $11,423,621 |
| May-11 2026 | $22.46 | $22.46 | $24.28 | $24.28 | $36,725 | $11,200,514 |
| May-10 2026 | $24.60 | $24.15 | $24.60 | $24.17 | $423 | $12,267,998 |
| May-09 2026 | $24.18 | $24.16 | $24.62 | $24.16 | $249 | $12,057,456 |