時価総額 $2.18T
-0.5%
ボリューム24h $46.16B
-10.1%
BTC % 58.6564%
0.09%
ETH % 9.21055%
-0.23%
硬貨
34.665
取引所
204
ライブ
Gas (GAS) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gas (GAS) 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 3,265 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-13 2026 | $1.1240 | $1.1100 | $1.1339 | $1.1110 | $1,066,823 | $73,051,380 |
| Jun-12 2026 | $1.1080 | $1.0880 | $1.1279 | $1.1100 | $1,989,501 | $72,011,503 |
| Jun-11 2026 | $1.1090 | $1.0760 | $1.1319 | $1.0760 | $2,633,834 | $72,076,495 |
| Jun-10 2026 | $1.0750 | $1.0630 | $1.1270 | $1.1130 | $3,244,180 | $69,866,756 |
| Jun-09 2026 | $1.1140 | $1.0990 | $1.1439 | $1.1430 | $1,276,377 | $72,401,457 |
| Jun-08 2026 | $1.1410 | $1.1110 | $1.1690 | $1.1330 | $2,248,275 | $74,156,250 |
| Jun-07 2026 | $1.1330 | $1.0940 | $1.1530 | $1.1070 | $2,238,818 | $73,636,311 |
| Jun-06 2026 | $1.1040 | $1.0410 | $1.1150 | $1.1050 | $2,656,804 | $71,751,533 |
| Jun-05 2026 | $1.0910 | $1.0760 | $1.2370 | $1.2310 | $4,246,023 | $70,906,633 |
| Jun-04 2026 | $1.2250 | $1.2020 | $1.3520 | $1.3420 | $4,273,000 | $79,615,605 |
| Jun-03 2026 | $1.3440 | $1.3230 | $1.3770 | $1.3400 | $2,537,594 | $87,349,693 |
| Jun-02 2026 | $1.3370 | $1.3240 | $1.4430 | $1.4430 | $3,052,010 | $86,894,747 |
| Jun-01 2026 | $1.4430 | $1.4210 | $1.4750 | $1.4600 | $2,118,026 | $93,783,934 |
| May-31 2026 | $1.4560 | $1.4380 | $1.4830 | $1.4500 | $1,294,299 | $94,628,834 |
| May-30 2026 | $1.4460 | $1.4410 | $1.4740 | $1.4410 | $2,068,093 | $93,978,911 |