時価総額 $3.14T
0.93%
ボリューム24h $176.36B
28.94%
BTC % 59.95%
-0.06%
ETH % 6.99%
0.85%
硬貨
31.718
+20
取引所
885
最後の更新
48 秒 前
Gekko AI (GEKKO) 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 |
|---|---|---|---|---|---|---|
| Apr-28 2025 | $0.00215867 | $0.00148323 | $0.00221571 | $0.00162181 | $114,282 | $2,158,676 |
| Apr-27 2025 | $0.00164386 | $0.00156028 | $0.00174766 | $0.00156268 | $66,256 | $1,643,863 |
| Apr-26 2025 | $0.00152175 | $0.0007676 | $0.00152175 | $0.0007676 | $78,788 | $1,521,752 |
| Apr-25 2025 | $0.00077647 | $0.00058977 | $0.00083566 | $0.00058977 | $46,767 | $776,473 |
| Apr-24 2025 | $0.00055403 | $0.00045983 | $0.00055403 | $0.00051641 | - | $554,031 |
| Apr-23 2025 | $0.00051658 | $0.00043572 | $0.00068348 | $0.00043572 | $37,547 | $516,589 |
| Apr-22 2025 | $0.00042385 | $0.00034273 | $0.00042385 | $0.00034817 | $5,686 | $423,859 |
| Apr-21 2025 | $0.00034991 | $0.00034932 | $0.00041068 | $0.00040833 | $2,439 | $349,917 |
| Apr-20 2025 | $0.00039723 | $0.00039683 | $0.00042471 | $0.00042377 | - | $397,236 |
| Apr-19 2025 | $0.00042377 | $0.00041962 | $0.00042536 | $0.00042531 | $70 | $423,778 |
| Apr-18 2025 | $0.0004252 | $0.00040625 | $0.0004252 | $0.00041039 | $1,171 | $425,208 |
| Apr-17 2025 | $0.00041091 | $0.00041091 | $0.0004401 | $0.0004401 | $7,390 | $410,916 |
| Apr-16 2025 | $0.00045936 | $0.00044613 | $0.00046636 | $0.00045698 | - | $459,363 |
| Apr-15 2025 | $0.0004635 | $0.00046267 | $0.00050537 | $0.0004864 | $6,144 | $463,504 |
| Apr-14 2025 | $0.00046414 | $0.00041753 | $0.0004696 | $0.00041753 | $8,283 | $464,143 |