時価総額 $2.65T
1.29%
ボリューム24h $153.90B
-1.89%
BTC % 58.16%
0.06%
ETH % 9.67%
0.82%
硬貨
34.665
+2
取引所
875
最後の更新
1 分 前
Gekko AI (GEKKO) 履歴価格、日付別ボリュームデータ 米ドル - USD
Gekko AI (GEKKO) 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 494 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-22 2026 | $0.00008963 | $0.00008789 | $0.00009197 | $0.00008789 | - | $89,632 |
| May-21 2026 | $0.00008726 | $0.00008367 | $0.00008726 | $0.00008367 | $286 | $87,261 |
| May-20 2026 | $0.00008459 | $0.00008121 | $0.00008459 | $0.00008137 | - | $84,593 |
| May-19 2026 | $0.00008137 | $0.00008137 | $0.00008396 | $0.00008396 | $238 | $81,372 |
| May-18 2026 | $0.00008162 | $0.0000789 | $0.00008235 | $0.00008235 | - | $81,627 |
| May-17 2026 | $0.00008235 | $0.00007703 | $0.00008432 | $0.0000824 | $2,072 | $82,353 |
| May-16 2026 | $0.00008269 | $0.00008269 | $0.0000893 | $0.0000893 | - | $82,700 |
| May-15 2026 | $0.0000893 | $0.0000893 | $0.00009288 | $0.00009288 | - | $89,307 |
| May-14 2026 | $0.00009288 | $0.00009022 | $0.00009388 | $0.00009129 | - | $92,887 |
| May-13 2026 | $0.00009129 | $0.00009129 | $0.00009747 | $0.00009481 | - | $91,300 |
| May-12 2026 | $0.00009509 | $0.0000934 | $0.00009986 | $0.00009986 | - | $95,097 |
| May-11 2026 | $0.00009986 | $0.00009986 | $0.00011331 | $0.00011331 | $1,294 | $99,868 |
| May-10 2026 | $0.00011331 | $0.00011042 | $0.00011505 | $0.00011505 | - | $113,310 |
| May-09 2026 | $0.00011505 | $0.00011286 | $0.00011923 | $0.00011352 | - | $115,056 |
| May-08 2026 | $0.00011352 | $0.00011113 | $0.00011616 | $0.00011113 | - | $113,523 |